Register for real-time alerts, custom portfolio, and market movers
SPT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 182.70 | -2.90 | -1.56% | 182.00 | 183.40 | 181.70 | 20,037,055 |
| May 23 2024 | 185.60 | -0.40 | -0.22% | 188.00 | 188.00 | 185.30 | 974,775 |
| May 22 2024 | 186.00 | -0.90 | -0.48% | 187.30 | 187.30 | 185.40 | 3,154,703 |
| May 21 2024 | 186.90 | -1.60 | -0.85% | 190.00 | 190.00 | 186.90 | 3,880,000 |
| May 20 2024 | 188.50 | -1.50 | -0.79% | 194.80 | 194.80 | 188.50 | 2,332,786 |
| May 17 2024 | 190.00 | 0.40 | 0.21% | 190.60 | 190.60 | 188.20 | 16,325,303 |
| May 16 2024 | 189.60 | -0.70 | -0.37% | 190.00 | 190.70 | 189.30 | 2,471,451 |
| May 15 2024 | 190.30 | -0.30 | -0.16% | 192.00 | 192.00 | 188.10 | 2,432,187 |
| May 14 2024 | 190.60 | -0.40 | -0.21% | 192.00 | 192.80 | 190.00 | 2,993,959 |
| May 13 2024 | 191.00 | 0.00 | 0.00% | 190.70 | 191.00 | 189.90 | 7,468,260 |
| May 10 2024 | 191.00 | -0.50 | -0.26% | 193.50 | 193.50 | 189.00 | 17,055,752 |
| May 09 2024 | 191.50 | 0.50 | 0.26% | 191.70 | 191.90 | 189.10 | 1,327,782 |
| May 08 2024 | 191.00 | -2.40 | -1.24% | 193.50 | 193.50 | 191.00 | 6,308,654 |
| May 07 2024 | 193.40 | -0.10 | -0.05% | 193.00 | 194.10 | 192.70 | 624,785 |
| May 03 2024 | 193.50 | 1.90 | 0.99% | 191.10 | 196.00 | 190.80 | 3,648,520 |
| May 02 2024 | 191.60 | 0.60 | 0.31% | 194.00 | 194.00 | 191.00 | 659,169 |
| May 01 2024 | 191.00 | -3.70 | -1.90% | 194.50 | 194.50 | 191.00 | 994,947 |
| Apr 30 2024 | 194.70 | -1.40 | -0.71% | 196.10 | 196.10 | 194.70 | 1,606,753 |
| Apr 29 2024 | 196.10 | 1.40 | 0.72% | 194.80 | 196.10 | 190.00 | 868,864 |
| Apr 26 2024 | 194.70 | -0.30 | -0.15% | 194.00 | 195.00 | 193.00 | 3,537,725 |
| Apr 25 2024 | 195.00 | 0.40 | 0.21% | 195.00 | 195.00 | 193.60 | 2,837,890 |
| Apr 24 2024 | 194.60 | 0.00 | 0.00% | 193.60 | 195.00 | 192.90 | 1,490,013 |
| Apr 23 2024 | 194.60 | 2.80 | 1.46% | 192.00 | 195.80 | 191.60 | 1,504,380 |
| Apr 22 2024 | 191.80 | -1.20 | -0.62% | 195.00 | 195.00 | 191.80 | 662,140 |
| Apr 19 2024 | 193.00 | -1.00 | -0.52% | 195.90 | 195.90 | 192.10 | 17,635,964 |
| Apr 18 2024 | 194.00 | 0.50 | 0.26% | 195.40 | 195.40 | 192.50 | 914,839 |
| Apr 17 2024 | 193.50 | 1.30 | 0.68% | 196.00 | 196.00 | 192.00 | 3,835,568 |
| Apr 16 2024 | 192.20 | -3.20 | -1.64% | 196.00 | 196.20 | 192.20 | 4,760,212 |
| Apr 15 2024 | 195.40 | -0.90 | -0.46% | 196.70 | 197.00 | 195.40 | 5,500,933 |
| Apr 12 2024 | 196.30 | 0.30 | 0.15% | 195.40 | 197.60 | 195.40 | 10,643,757 |
| Apr 11 2024 | 196.00 | -0.20 | -0.10% | 196.20 | 197.00 | 195.20 | 1,805,974 |
| Apr 10 2024 | 196.20 | -0.50 | -0.25% | 197.00 | 197.70 | 193.70 | 6,598,364 |
| Apr 09 2024 | 196.70 | -0.60 | -0.30% | 198.30 | 198.30 | 196.70 | 6,718,319 |
| Apr 08 2024 | 197.30 | -0.70 | -0.35% | 198.40 | 199.00 | 196.60 | 1,847,028 |
| Apr 05 2024 | 198.00 | -1.00 | -0.50% | 197.00 | 199.40 | 197.00 | 2,415,225 |
| Apr 04 2024 | 199.00 | 1.00 | 0.51% | 198.00 | 200.00 | 198.00 | 9,112,903 |
| Apr 03 2024 | 198.00 | 0.50 | 0.25% | 198.00 | 199.60 | 195.60 | 11,102,255 |
| Apr 02 2024 | 197.50 | -2.50 | -1.25% | 197.50 | 200.00 | 196.10 | 5,200,874 |
| Mar 28 2024 | 200.00 | 21.00 | 11.73% | 198.00 | 201.60 | 196.70 | 58,916,219 |
| Mar 27 2024 | 179.00 | 2.40 | 1.36% | 179.00 | 179.00 | 176.00 | 2,131,821 |
| Mar 26 2024 | 176.60 | 0.10 | 0.06% | 176.90 | 178.00 | 176.10 | 3,648,811 |
| Mar 25 2024 | 176.50 | -0.60 | -0.34% | 178.00 | 178.00 | 176.50 | 1,278,423 |
| Mar 22 2024 | 177.10 | 0.80 | 0.45% | 176.90 | 177.20 | 176.20 | 942,265 |
| Mar 21 2024 | 176.30 | -0.20 | -0.11% | 184.70 | 184.70 | 176.20 | 2,429,239 |
| Mar 20 2024 | 176.50 | 0.10 | 0.06% | 177.40 | 177.40 | 176.00 | 11,697,185 |
| Mar 19 2024 | 176.40 | 0.50 | 0.28% | 178.10 | 183.10 | 175.20 | 7,252,532 |
| Mar 18 2024 | 175.90 | -1.10 | -0.62% | 177.00 | 177.00 | 175.30 | 3,405,566 |
| Mar 15 2024 | 177.00 | -1.00 | -0.56% | 179.90 | 179.90 | 176.00 | 16,464,189 |
| Mar 14 2024 | 178.00 | -0.30 | -0.17% | 179.90 | 179.90 | 177.50 | 2,952,237 |
| Mar 13 2024 | 178.30 | -0.50 | -0.28% | 178.90 | 180.90 | 178.10 | 4,886,556 |
| Mar 12 2024 | 178.80 | 1.30 | 0.73% | 178.90 | 178.90 | 177.30 | 3,721,935 |
| Mar 11 2024 | 177.50 | -0.10 | -0.06% | 177.60 | 178.20 | 175.50 | 2,592,393 |
| Mar 08 2024 | 177.60 | 2.60 | 1.49% | 175.10 | 180.20 | 175.00 | 6,625,567 |
| Mar 07 2024 | 175.00 | 0.00 | 0.00% | 175.30 | 177.40 | 175.00 | 17,913,071 |
| Mar 06 2024 | 175.00 | -2.00 | -1.13% | 175.90 | 179.90 | 175.00 | 23,291,851 |
| Mar 05 2024 | 177.00 | 68.60 | 63.28% | 174.00 | 177.00 | 170.20 | 88,041,495 |
| Mar 04 2024 | 108.40 | -0.60 | -0.55% | 103.00 | 111.20 | 103.00 | 1,089,143 |
| Mar 01 2024 | 109.00 | 4.50 | 4.31% | 104.00 | 109.00 | 103.60 | 1,040,597 |
| Feb 29 2024 | 104.50 | -0.60 | -0.57% | 102.30 | 108.30 | 102.30 | 2,811,256 |
| Feb 28 2024 | 105.10 | -3.20 | -2.95% | 105.00 | 108.30 | 102.90 | 589,979 |
| Feb 27 2024 | 108.30 | -0.70 | -0.64% | 109.20 | 109.20 | 107.50 | 1,303,897 |
| Feb 26 2024 | 109.00 | -2.70 | -2.42% | 107.50 | 111.70 | 107.50 | 472,339 |
