Register to chat with like-minded investors on our interactive forums.
SPDW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 35.43 | 0.34 | 0.97% | 35.49 | 35.56 | 35.225 | 2,246,011 |
| May 02 2024 | 35.09 | 0.49 | 1.42% | 34.96 | 35.16 | 34.77 | 2,227,388 |
| May 01 2024 | 34.60 | -0.05 | -0.14% | 34.65 | 35.015 | 34.50 | 2,785,347 |
| Apr 30 2024 | 34.65 | -0.49 | -1.39% | 34.99 | 35.08 | 34.64 | 2,242,148 |
| Apr 29 2024 | 35.14 | 0.17 | 0.49% | 35.11 | 35.20 | 35.02 | 7,134,841 |
| Apr 26 2024 | 34.97 | 0.26 | 0.75% | 34.84 | 35.02 | 34.83 | 3,847,553 |
| Apr 25 2024 | 34.71 | -0.14 | -0.40% | 34.36 | 34.76 | 34.2714 | 7,503,313 |
| Apr 24 2024 | 34.85 | -0.10 | -0.29% | 34.97 | 34.985 | 34.72 | 3,073,200 |
| Apr 23 2024 | 34.95 | 0.36 | 1.04% | 34.68 | 34.9999 | 34.6594 | 4,821,064 |
| Apr 22 2024 | 34.59 | 0.40 | 1.17% | 34.41 | 34.705 | 34.34 | 3,107,666 |
| Apr 19 2024 | 34.191 | -0.01 | -0.03% | 34.20 | 34.33 | 34.095 | 4,741,905 |
| Apr 18 2024 | 34.20 | -0.03 | -0.09% | 34.27 | 34.4317 | 34.135 | 4,545,205 |
| Apr 17 2024 | 34.23 | 0.02 | 0.06% | 34.39 | 34.415 | 34.07 | 3,885,119 |
| Apr 16 2024 | 34.21 | -0.35 | -1.01% | 34.27 | 34.375 | 34.10 | 5,959,506 |
| Apr 15 2024 | 34.56 | -0.15 | -0.43% | 35.06 | 35.11 | 34.5001 | 3,089,765 |
| Apr 12 2024 | 34.71 | -0.58 | -1.64% | 34.98 | 35.09 | 34.65 | 3,847,889 |
| Apr 11 2024 | 35.29 | 0.11 | 0.31% | 35.31 | 35.348 | 34.93 | 3,250,317 |
| Apr 10 2024 | 35.18 | -0.53 | -1.48% | 35.19 | 35.33 | 35.04 | 4,047,567 |
| Apr 09 2024 | 35.71 | 0.02 | 0.06% | 35.81 | 35.8778 | 35.53 | 3,394,239 |
| Apr 08 2024 | 35.69 | 0.16 | 0.45% | 35.71 | 35.76 | 35.63 | 1,630,583 |
| Apr 05 2024 | 35.53 | 0.13 | 0.37% | 35.34 | 35.60 | 35.285 | 2,550,613 |
| Apr 04 2024 | 35.40 | -0.26 | -0.73% | 35.91 | 35.94 | 35.359 | 3,280,333 |
| Apr 03 2024 | 35.66 | 0.19 | 0.54% | 35.40 | 35.72 | 35.40 | 2,156,241 |
| Apr 02 2024 | 35.47 | -0.21 | -0.59% | 35.45 | 35.47 | 35.35 | 3,262,025 |
| Apr 01 2024 | 35.68 | -0.16 | -0.45% | 35.90 | 35.90 | 35.59 | 2,507,101 |
| Mar 28 2024 | 35.84 | -0.06 | -0.17% | 35.80 | 35.89 | 35.79 | 2,406,465 |
| Mar 27 2024 | 35.90 | 0.22 | 0.62% | 35.76 | 35.91 | 35.70 | 2,543,828 |
| Mar 26 2024 | 35.68 | 0.03 | 0.08% | 35.83 | 35.83 | 35.67 | 4,975,159 |
| Mar 25 2024 | 35.65 | -0.05 | -0.14% | 35.61 | 35.76 | 35.61 | 2,203,533 |
| Mar 22 2024 | 35.70 | -0.11 | -0.31% | 35.80 | 35.81 | 35.664 | 2,979,118 |
| Mar 21 2024 | 35.81 | 0.01 | 0.03% | 35.88 | 35.93 | 35.80 | 2,929,930 |
| Mar 20 2024 | 35.80 | 0.39 | 1.10% | 35.40 | 35.83 | 35.35 | 3,220,676 |
| Mar 19 2024 | 35.41 | 0.05 | 0.14% | 35.31 | 35.49 | 35.25 | 2,726,317 |
| Mar 18 2024 | 35.36 | 0.02 | 0.06% | 35.45 | 35.46 | 35.31 | 3,505,046 |
| Mar 15 2024 | 35.34 | -0.01 | -0.03% | 35.36 | 35.44 | 35.23 | 3,399,704 |
| Mar 14 2024 | 35.35 | -0.26 | -0.73% | 35.64 | 35.64 | 35.21 | 3,805,676 |
| Mar 13 2024 | 35.61 | 0.01 | 0.03% | 35.56 | 35.69 | 35.55 | 2,577,577 |
| Mar 12 2024 | 35.60 | 0.27 | 0.76% | 35.40 | 35.60 | 35.25 | 3,176,751 |
| Mar 11 2024 | 35.33 | -0.19 | -0.53% | 35.26 | 35.345 | 35.16 | 3,454,656 |
| Mar 08 2024 | 35.52 | -0.09 | -0.25% | 35.69 | 35.80 | 35.46 | 4,584,116 |
| Mar 07 2024 | 35.61 | 0.39 | 1.11% | 35.45 | 35.66 | 35.43 | 3,012,197 |
| Mar 06 2024 | 35.22 | 0.43 | 1.24% | 35.18 | 35.33 | 35.13 | 4,020,374 |
| Mar 05 2024 | 34.79 | -0.09 | -0.26% | 34.91 | 35.0137 | 34.70 | 2,805,000 |
| Mar 04 2024 | 34.88 | -0.09 | -0.26% | 34.87 | 34.9575 | 34.825 | 2,938,614 |
| Mar 01 2024 | 34.97 | 0.34 | 0.98% | 34.77 | 34.99 | 34.645 | 2,771,238 |
| Feb 29 2024 | 34.63 | 0.09 | 0.26% | 34.71 | 34.77 | 34.47 | 2,663,091 |
| Feb 28 2024 | 34.54 | -0.19 | -0.55% | 34.53 | 34.60 | 34.4942 | 2,386,853 |
| Feb 27 2024 | 34.73 | 0.05 | 0.14% | 34.66 | 34.7481 | 34.65 | 1,859,325 |
| Feb 26 2024 | 34.68 | -0.06 | -0.17% | 34.71 | 34.74 | 34.6001 | 8,503,585 |
| Feb 23 2024 | 34.74 | 0.07 | 0.20% | 34.70 | 34.78 | 34.66 | 2,162,887 |
| Feb 22 2024 | 34.67 | 0.36 | 1.05% | 34.56 | 34.70 | 34.53 | 3,094,684 |
| Feb 21 2024 | 34.31 | 0.02 | 0.06% | 34.21 | 34.32 | 34.147 | 4,544,818 |
| Feb 20 2024 | 34.29 | 0.11 | 0.32% | 34.35 | 34.39 | 34.20 | 3,439,178 |
| Feb 16 2024 | 34.18 | 0.04 | 0.12% | 34.13 | 34.325 | 34.06 | 3,497,544 |
| Feb 15 2024 | 34.14 | 0.38 | 1.13% | 33.88 | 34.14 | 33.88 | 3,485,718 |
| Feb 14 2024 | 33.76 | 0.40 | 1.20% | 33.56 | 33.765 | 33.54 | 3,512,643 |
| Feb 13 2024 | 33.36 | -0.59 | -1.74% | 33.53 | 33.58 | 33.22 | 4,110,410 |
| Feb 12 2024 | 33.95 | 0.09 | 0.27% | 33.86 | 34.05 | 33.83 | 3,137,401 |
| Feb 09 2024 | 33.86 | 0.13 | 0.39% | 33.72 | 33.87 | 33.655 | 2,739,687 |
| Feb 08 2024 | 33.73 | -0.06 | -0.18% | 33.71 | 33.7499 | 33.61 | 2,757,290 |
| Feb 07 2024 | 33.79 | 0.03 | 0.09% | 33.80 | 33.83 | 33.7127 | 2,982,899 |
| Feb 06 2024 | 33.76 | 0.20 | 0.60% | 33.55 | 33.77 | 33.52 | 3,617,537 |
| Feb 05 2024 | 33.56 | -0.24 | -0.71% | 33.56 | 33.64 | 33.39 | 3,553,126 |
