ETF (SPX2S)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 6.089 | 0.03 | 0.54 | 6.056 | 6.089 | 6.048 | 1783 |
| 1734713700 | 6.056 | -0.07 | -1.21 | 6.17 | 6.215 | 6.056 | 4880 |
| 1734627300 | 6.13 | 0.24 | 4.09 | 6.113 | 6.13 | 6.075 | 53008 |
| 1734540900 | 5.889 | -0.01 | -0.14 | 5.908 | 5.918 | 5.889 | 34345 |
| 1734454500 | 5.897 | 0 | 0.02 | 5.891 | 5.897 | 5.89 | 1386 |
| 1734368100 | 5.896 | -0.01 | -0.12 | 5.904 | 5.904 | 5.896 | 108 |
| 1734108900 | 5.9029999 | 0.02 | 0.39 | 5.869 | 5.9029999 | 5.869 | 130 |
| 1734022500 | 5.88 | 0.01 | 0.22 | 5.869 | 5.88 | 5.865 | 2754 |
| 1733936100 | 5.867 | -0.02 | -0.36 | 5.878 | 5.878 | 5.867 | 1100 |
| 1733849700 | 5.888 | 0.06 | 1.03 | 5.866 | 5.888 | 5.866 | 2722 |
| 1733763300 | 5.828 | 0.02 | 0.34 | 5.8 | 5.828 | 5.8 | 3362 |
| 1733504100 | 5.808 | -0.01 | -0.09 | 5.805 | 5.8179999 | 5.805 | 8995 |
| 1733417700 | 5.813 | -0.04 | -0.68 | 5.821 | 5.831 | 5.792 | 9936 |
| 1733331300 | 5.853 | -0.04 | -0.63 | 5.876 | 5.876 | 5.853 | 1639 |
| 1733244900 | 5.89 | -0.01 | -0.22 | 5.866 | 5.898 | 5.865 | 14389 |
| 1733158500 | 5.9029999 | 0.04 | 0.73 | 5.908 | 5.908 | 5.886 | 8158 |
| 1732899300 | 5.86 | -0.02 | -0.26 | 5.878 | 5.878 | 5.86 | 5760 |
| 1732812900 | 5.875 | -0.02 | -0.37 | 5.9029999 | 5.9029999 | 5.875 | 11082 |
| 1732726500 | 5.897 | -0.03 | -0.56 | 5.901 | 5.913 | 5.87 | 11812 |
| 1732640100 | 5.93 | 0.01 | 0.17 | 5.948 | 5.95 | 5.897 | 2561726 |
| 1732553700 | 5.92 | -0.08 | -1.33 | 5.94 | 5.94 | 5.875 | 28573 |
| 1732294500 | 6 | 0.02 | 0.33 | 6.041 | 6.042 | 6 | 25920 |
| 1732208100 | 5.98 | -0.03 | -0.52 | 6.0039999 | 6.1529999 | 5.953 | 718048 |
| 1732121700 | 6.011 | 0.04 | 0.60 | 5.95 | 6.011 | 5.944 | 4405 |
| 1732035300 | 5.975 | -0.01 | -0.12 | 5.981 | 6.043 | 5.975 | 7112 |
| 1731948900 | 5.982 | -0.04 | -0.63 | 6.018 | 6.039 | 5.982 | 14356 |
| 1731689700 | 6.0199999 | 0.11 | 1.91 | 5.966 | 6.0199999 | 5.959 | 16427 |
| 1731603300 | 5.907 | 0.03 | 0.43 | 5.916 | 5.925 | 5.894 | 311152 |
| 1731516900 | 5.882 | 0.01 | 0.24 | 5.89 | 5.892 | 5.84 | 3288482 |
| 1731430500 | 5.868 | 0.04 | 0.63 | 5.841 | 5.868 | 5.841 | 8230 |
| 1731344100 | 5.831 | 0.04 | 0.66 | 5.795 | 5.841 | 5.795 | 14711 |
| 1731084900 | 5.793 | -0 | -0.03 | 5.788 | 5.806 | 5.781 | 12648 |
| 1730998500 | 5.795 | -0.1 | -1.75 | 5.857 | 5.857 | 5.784 | 12563 |
| 1730912100 | 5.898 | -0.03 | -0.57 | 5.9 | 5.9109999 | 5.848 | 3718784 |
| 1730825700 | 5.932 | -0.05 | -0.82 | 5.992 | 5.993 | 5.932 | 194383 |
| 1730739300 | 5.981 | 0.01 | 0.12 | 5.99 | 5.99 | 5.96 | 28255 |
| 1730480100 | 5.974 | -0.03 | -0.48 | 5.998 | 6.001 | 5.955 | 8347 |
| 1730393700 | 6.003 | 0.11 | 1.92 | 5.953 | 6.003 | 5.939 | 10776 |
| 1730307300 | 5.89 | -0.03 | -0.49 | 5.875 | 5.9109999 | 5.875 | 15496 |
| 1730220900 | 5.9189999 | 0.01 | 0.15 | 5.915 | 5.961 | 5.915 | 4126 |
| 1730134500 | 5.91 | 0.03 | 0.42 | 5.907 | 5.91 | 5.894 | 29372 |
| 1729871700 | 5.885 | -0.05 | -0.79 | 5.904 | 5.915 | 5.863 | 13985 |
| 1729785300 | 5.932 | -0.02 | -0.27 | 5.95 | 5.95 | 5.922 | 19875 |
| 1729698900 | 5.948 | 0.04 | 0.61 | 5.9109999 | 5.948 | 5.91 | 7381 |
| 1729612500 | 5.912 | 0.05 | 0.85 | 5.889 | 5.925 | 5.889 | 4660 |
| 1729526100 | 5.862 | 0.02 | 0.38 | 5.857 | 5.864 | 5.857 | 35739 |
| 1729266900 | 5.84 | -0.02 | -0.36 | 5.852 | 5.873 | 5.84 | 129435 |
| 1729180500 | 5.861 | -0.01 | -0.10 | 5.852 | 5.867 | 5.832 | 8530 |
| 1729094100 | 5.867 | 0.03 | 0.57 | 5.8789999 | 5.8789999 | 5.859 | 923 |
| 1729007700 | 5.834 | 0.01 | 0.21 | 5.816 | 5.838 | 5.807 | 6361 |
| 1728921300 | 5.822 | -0.04 | -0.65 | 5.833 | 5.85 | 5.814 | 2854 |
| 1728662100 | 5.86 | -0.03 | -0.42 | 5.883 | 5.883 | 5.86 | 1100 |
| 1728575700 | 5.885 | -0.01 | -0.22 | 5.87 | 5.892 | 5.87 | 3252 |
| 1728489300 | 5.898 | -0 | -0.07 | 5.889 | 5.898 | 5.889 | 220 |
| 1728402900 | 5.902 | -0.01 | -0.12 | 5.925 | 5.925 | 5.9 | 36531 |
| 1728316500 | 5.909 | -0.04 | -0.71 | 5.909 | 5.909 | 5.909 | 5 |
| 1728057300 | 5.9509999 | 0.03 | 0.52 | 5.894 | 5.9509999 | 5.894 | 4051 |
| 1727970900 | 5.92 | 0.02 | 0.36 | 5.928 | 5.928 | 5.8949999 | 24089 |
| 1727884500 | 5.899 | 0.02 | 0.32 | 5.886 | 5.899 | 5.881 | 15892 |
| 1727798100 | 5.88 | 0.08 | 1.45 | 5.82 | 5.9 | 5.803 | 20934 |
| 1727711700 | 5.796 | 0.03 | 0.52 | 5.796 | 5.796 | 5.796 | 350 |
| 1727452500 | 5.766 | -0.01 | -0.19 | 5.795 | 5.795 | 5.76 | 6700 |
| 1727366100 | 5.777 | -0 | -0.02 | 5.758 | 5.7859999 | 5.756 | 2076 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
