Register for real-time alerts, custom portfolio, and market movers
3S1P Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 701.25 | -6.88 | -0.97% | 701.25 | 701.25 | 701.25 | 0 |
| Jun 20 2024 | 708.125 | 6.63 | 0.94% | 708.125 | 708.125 | 708.125 | 0 |
| Jun 19 2024 | 701.50 | -3.75 | -0.53% | 685.50 | 705.50 | 685.50 | 113 |
| Jun 18 2024 | 705.25 | 1.38 | 0.20% | 705.25 | 705.25 | 705.25 | 0 |
| Jun 17 2024 | 703.875 | -1.50 | -0.21% | 717.50 | 721.875 | 700.25 | 6,488 |
| Jun 14 2024 | 705.375 | -8.38 | -1.17% | 705.375 | 705.375 | 705.375 | 0 |
| Jun 13 2024 | 713.75 | 29.50 | 4.31% | 713.75 | 713.75 | 713.75 | 0 |
| Jun 12 2024 | 684.25 | -59.00 | -7.94% | 725.00 | 730.75 | 683.125 | 14 |
| Jun 11 2024 | 743.25 | -29.88 | -3.86% | 743.25 | 743.25 | 743.25 | 0 |
| Jun 10 2024 | 773.125 | 7.88 | 1.03% | 773.125 | 773.125 | 773.125 | 0 |
| Jun 07 2024 | 765.25 | 4.25 | 0.56% | 765.25 | 765.25 | 765.25 | 0 |
| Jun 06 2024 | 761.00 | -25.38 | -3.23% | 761.00 | 761.00 | 761.00 | 0 |
| Jun 05 2024 | 786.375 | -38.38 | -4.65% | 786.375 | 786.375 | 786.375 | 0 |
| Jun 04 2024 | 824.75 | 6.00 | 0.73% | 824.75 | 824.75 | 824.75 | 0 |
| Jun 03 2024 | 818.75 | -54.25 | -6.21% | 818.75 | 818.75 | 818.75 | 0 |
| May 31 2024 | 873.00 | 55.50 | 6.79% | 873.00 | 873.00 | 873.00 | 0 |
| May 30 2024 | 817.50 | 32.50 | 4.14% | 817.50 | 817.50 | 817.50 | 0 |
| May 29 2024 | 785.00 | -12.25 | -1.54% | 785.00 | 785.00 | 785.00 | 0 |
| May 28 2024 | 797.25 | -2.13 | -0.27% | 797.25 | 797.25 | 797.25 | 0 |
| May 24 2024 | 799.375 | 2.75 | 0.35% | 826.00 | 826.00 | 796.50 | 1 |
| May 23 2024 | 796.625 | 0.00 | 0.00% | 796.625 | 796.625 | 796.625 | 0 |
| May 22 2024 | 796.625 | -6.38 | -0.79% | 796.625 | 796.625 | 796.625 | 0 |
| May 21 2024 | 803.00 | -5.00 | -0.62% | 803.00 | 803.00 | 803.00 | 0 |
| May 20 2024 | 808.00 | -16.13 | -1.96% | 808.00 | 808.00 | 808.00 | 0 |
| May 17 2024 | 824.125 | -0.50 | -0.06% | 833.75 | 855.625 | 818.625 | 3 |
| May 16 2024 | 824.625 | -13.75 | -1.64% | 824.625 | 824.625 | 824.625 | 0 |
| May 15 2024 | 838.375 | -19.13 | -2.23% | 838.375 | 838.375 | 838.375 | 0 |
| May 14 2024 | 857.50 | -28.38 | -3.20% | 881.00 | 893.50 | 856.25 | 3 |
| May 13 2024 | 885.875 | 5.50 | 0.62% | 885.875 | 885.875 | 885.875 | 0 |
| May 10 2024 | 880.375 | 22.63 | 2.64% | 880.375 | 880.375 | 880.375 | 0 |
| May 09 2024 | 857.75 | -12.88 | -1.48% | 857.75 | 857.75 | 857.75 | 0 |
| May 08 2024 | 870.625 | -2.75 | -0.31% | 868.50 | 901.375 | 866.375 | 3 |
| May 07 2024 | 873.375 | -69.75 | -7.40% | 873.375 | 873.375 | 873.375 | 0 |
| May 03 2024 | 943.125 | -94.63 | -9.12% | 945.50 | 958.25 | 935.00 | 30 |
| May 02 2024 | 1,037.75 | -34.50 | -3.22% | 1,039.00 | 1,054.75 | 1,028.75 | 14 |
| May 01 2024 | 1,072.25 | 22.75 | 2.17% | 1,072.25 | 1,072.25 | 1,072.25 | 0 |
| Apr 30 2024 | 1,049.50 | 16.00 | 1.55% | 1,049.50 | 1,049.50 | 1,049.50 | 0 |
| Apr 29 2024 | 1,033.50 | 0.00 | 0.00% | 1,033.50 | 1,033.50 | 1,033.50 | 0 |
| Apr 26 2024 | 1,033.50 | -110.50 | -9.66% | 1,033.50 | 1,033.50 | 1,033.50 | 0 |
| Apr 25 2024 | 1,144.00 | 111.75 | 10.83% | 1,003.50 | 1,198.25 | 1,003.50 | 198 |
| Apr 24 2024 | 1,032.25 | 18.50 | 1.82% | 980.00 | 1,034.25 | 973.375 | 306 |
| Apr 23 2024 | 1,013.75 | -81.00 | -7.40% | 1,068.00 | 1,068.00 | 1,011.75 | 358 |
| Apr 22 2024 | 1,094.75 | 28.75 | 2.70% | 1,101.50 | 1,101.50 | 1,094.75 | 13 |
| Apr 19 2024 | 1,066.00 | 131.13 | 14.03% | 1,066.00 | 1,066.00 | 1,066.00 | 0 |
| Apr 18 2024 | 934.875 | -22.25 | -2.32% | 934.875 | 934.875 | 934.875 | 0 |
| Apr 17 2024 | 957.125 | 14.75 | 1.57% | 945.00 | 957.125 | 927.375 | 6 |
| Apr 16 2024 | 942.375 | 48.38 | 5.41% | 951.50 | 951.50 | 929.00 | 5 |
| Apr 15 2024 | 894.00 | 14.13 | 1.61% | 894.00 | 894.00 | 894.00 | 0 |
| Apr 12 2024 | 879.875 | -24.13 | -2.67% | 879.875 | 879.875 | 879.875 | 0 |
| Apr 11 2024 | 904.00 | -12.75 | -1.39% | 904.00 | 904.00 | 904.00 | 0 |
| Apr 10 2024 | 916.75 | 6.25 | 0.69% | 926.00 | 926.00 | 910.50 | 2 |
| Apr 09 2024 | 910.50 | 29.38 | 3.33% | 910.50 | 910.50 | 910.50 | 0 |
| Apr 08 2024 | 881.125 | -11.13 | -1.25% | 881.125 | 881.125 | 881.125 | 0 |
| Apr 05 2024 | 892.25 | 3.50 | 0.39% | 892.25 | 892.25 | 892.25 | 0 |
| Apr 04 2024 | 888.75 | -33.75 | -3.66% | 899.50 | 930.125 | 887.00 | 10 |
| Apr 03 2024 | 922.50 | -67.75 | -6.84% | 922.50 | 922.50 | 922.50 | 0 |
| Apr 02 2024 | 990.25 | 0.00 | 0.00% | 990.25 | 990.25 | 990.25 | 0 |
| Mar 28 2024 | 990.25 | 16.63 | 1.71% | 990.25 | 990.25 | 990.25 | 0 |
| Mar 27 2024 | 973.625 | 38.25 | 4.09% | 958.75 | 981.00 | 943.00 | 11 |
| Mar 26 2024 | 935.375 | -7.25 | -0.77% | 935.375 | 935.375 | 935.375 | 0 |
| Mar 25 2024 | 942.625 | 1.75 | 0.19% | 942.625 | 942.625 | 942.625 | 0 |
