Register for real-time alerts, custom portfolio, and market movers
SPXS11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 9.69 | 0.00 | 0.00% | 9.69 | 9.70 | 9.55 | 77,756 |
| Jun 20 2024 | 9.69 | -0.02 | -0.21% | 9.72 | 9.75 | 9.67 | 48,229 |
| Jun 19 2024 | 9.71 | -0.02 | -0.21% | 9.80 | 9.83 | 9.46 | 217,533 |
| Jun 18 2024 | 9.73 | -0.10 | -1.02% | 9.85 | 9.85 | 9.67 | 66,475 |
| Jun 17 2024 | 9.83 | 0.04 | 0.41% | 9.79 | 9.90 | 9.76 | 234,979 |
| Jun 14 2024 | 9.79 | 0.06 | 0.62% | 9.75 | 9.84 | 9.73 | 69,565 |
| Jun 13 2024 | 9.73 | -0.03 | -0.31% | 9.76 | 9.78 | 9.70 | 16,926 |
| Jun 12 2024 | 9.76 | -0.03 | -0.31% | 9.79 | 9.82 | 9.56 | 52,921 |
| Jun 11 2024 | 9.79 | 0.00 | 0.00% | 9.80 | 9.80 | 9.75 | 23,527 |
| Jun 10 2024 | 9.79 | -0.05 | -0.51% | 9.80 | 9.81 | 9.78 | 50,882 |
| Jun 07 2024 | 9.84 | 0.02 | 0.20% | 9.80 | 9.84 | 9.70 | 62,096 |
| Jun 06 2024 | 9.82 | 0.17 | 1.76% | 9.78 | 9.83 | 9.73 | 36,966 |
| Jun 05 2024 | 9.65 | -0.12 | -1.23% | 9.79 | 9.83 | 9.65 | 59,535 |
| Jun 04 2024 | 9.77 | 0.14 | 1.45% | 9.65 | 9.77 | 9.65 | 42,386 |
| Jun 03 2024 | 9.63 | -0.22 | -2.23% | 9.69 | 9.85 | 9.61 | 142,751 |
| May 31 2024 | 9.85 | 0.33 | 3.47% | 9.50 | 9.85 | 9.48 | 384,459 |
| May 29 2024 | 9.52 | 0.00 | 0.00% | 9.50 | 9.52 | 9.48 | 56,152 |
| May 28 2024 | 9.52 | -0.04 | -0.42% | 9.54 | 9.56 | 9.45 | 49,914 |
| May 27 2024 | 9.56 | -0.23 | -2.35% | 9.74 | 9.74 | 9.50 | 149,277 |
| May 24 2024 | 9.79 | 0.04 | 0.41% | 9.70 | 9.83 | 9.66 | 264,579 |
| May 23 2024 | 9.75 | 0.12 | 1.25% | 9.70 | 9.75 | 9.63 | 39,268 |
| May 22 2024 | 9.63 | -0.03 | -0.31% | 9.70 | 9.79 | 9.60 | 53,209 |
| May 21 2024 | 9.66 | -0.16 | -1.63% | 9.82 | 9.82 | 9.66 | 49,214 |
| May 20 2024 | 9.82 | 0.03 | 0.31% | 9.80 | 9.83 | 9.75 | 518,611 |
| May 17 2024 | 9.79 | 0.15 | 1.56% | 9.68 | 9.79 | 9.68 | 1,055,279 |
| May 16 2024 | 9.64 | -0.05 | -0.52% | 9.68 | 9.70 | 9.62 | 102,838 |
| May 15 2024 | 9.69 | 0.04 | 0.41% | 9.67 | 9.70 | 9.63 | 125,533 |
| May 14 2024 | 9.65 | 0.04 | 0.42% | 9.62 | 9.65 | 9.59 | 30,801 |
| May 13 2024 | 9.61 | 0.03 | 0.31% | 9.63 | 9.67 | 9.56 | 278,217 |
| May 10 2024 | 9.58 | -0.01 | -0.10% | 9.58 | 9.67 | 9.57 | 326,309 |
| May 09 2024 | 9.59 | -0.02 | -0.21% | 9.59 | 9.59 | 9.50 | 111,383 |
| May 08 2024 | 9.61 | 0.04 | 0.42% | 9.59 | 9.67 | 9.56 | 87,884 |
| May 07 2024 | 9.57 | -0.04 | -0.42% | 9.61 | 9.65 | 9.40 | 129,286 |
| May 06 2024 | 9.61 | 0.08 | 0.84% | 9.52 | 9.61 | 9.52 | 50,612 |
| May 03 2024 | 9.53 | 0.03 | 0.32% | 9.55 | 9.59 | 9.52 | 122,660 |
| May 02 2024 | 9.50 | -0.16 | -1.66% | 9.65 | 9.66 | 9.50 | 68,109 |
| Apr 30 2024 | 9.66 | 0.32 | 3.43% | 9.34 | 9.67 | 9.34 | 338,961 |
| Apr 29 2024 | 9.34 | -0.06 | -0.64% | 9.35 | 9.40 | 9.31 | 43,209 |
| Apr 26 2024 | 9.40 | 0.05 | 0.53% | 9.40 | 9.43 | 9.34 | 59,047 |
| Apr 25 2024 | 9.35 | -0.01 | -0.11% | 9.35 | 9.45 | 9.31 | 53,845 |
| Apr 24 2024 | 9.36 | -0.04 | -0.43% | 9.45 | 9.46 | 9.27 | 59,812 |
| Apr 23 2024 | 9.40 | -0.06 | -0.63% | 9.48 | 9.48 | 9.38 | 19,867 |
| Apr 22 2024 | 9.46 | -0.03 | -0.32% | 9.48 | 9.50 | 9.38 | 36,438 |
| Apr 19 2024 | 9.49 | 0.13 | 1.39% | 9.40 | 9.49 | 9.37 | 60,324 |
| Apr 18 2024 | 9.36 | 0.00 | 0.00% | 9.36 | 9.42 | 9.32 | 56,752 |
| Apr 17 2024 | 9.36 | -0.01 | -0.11% | 9.37 | 9.39 | 9.35 | 27,004 |
| Apr 16 2024 | 9.37 | -0.01 | -0.11% | 9.38 | 9.40 | 9.33 | 30,757 |
| Apr 15 2024 | 9.38 | 0.01 | 0.11% | 9.38 | 9.49 | 9.35 | 120,694 |
| Apr 12 2024 | 9.37 | -0.02 | -0.21% | 9.40 | 9.42 | 9.37 | 100,224 |
| Apr 11 2024 | 9.39 | 0.00 | 0.00% | 9.39 | 9.45 | 9.36 | 29,271 |
| Apr 10 2024 | 9.39 | 0.00 | 0.00% | 9.39 | 9.43 | 9.36 | 36,625 |
| Apr 09 2024 | 9.39 | 0.01 | 0.11% | 9.38 | 9.45 | 9.35 | 43,286 |
| Apr 08 2024 | 9.38 | -0.13 | -1.37% | 9.50 | 9.50 | 9.33 | 86,466 |
| Apr 05 2024 | 9.51 | 0.07 | 0.74% | 9.46 | 9.51 | 9.41 | 338,027 |
| Apr 04 2024 | 9.44 | -0.04 | -0.42% | 9.49 | 9.49 | 9.43 | 202,539 |
| Apr 03 2024 | 9.48 | 0.00 | 0.00% | 9.50 | 9.50 | 9.45 | 14,818 |
| Apr 02 2024 | 9.48 | 0.01 | 0.11% | 9.47 | 9.50 | 9.40 | 39,671 |
| Apr 01 2024 | 9.47 | 0.00 | 0.00% | 9.49 | 9.51 | 9.34 | 55,844 |
| Mar 28 2024 | 9.47 | 0.08 | 0.85% | 9.40 | 9.47 | 9.39 | 63,203 |
| Mar 27 2024 | 9.39 | -0.01 | -0.11% | 9.39 | 9.45 | 9.38 | 36,020 |
| Mar 26 2024 | 9.40 | 0.02 | 0.21% | 9.40 | 9.48 | 9.39 | 53,307 |
| Mar 25 2024 | 9.38 | -0.06 | -0.64% | 9.44 | 9.44 | 9.36 | 54,263 |
