ETF (SPXH)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 | 293.72 | 3.77 | 1.30 | 293.5 | 293.72 | 293.5 | 21 |
| 1734713700 | 289.95 | -2.97 | -1.01 | 290.82 | 290.82 | 288.58999 | 907 |
| 1734627300 | 292.92 | -7.14 | -2.38 | 292.05 | 293.83 | 292 | 171 |
| 1734540900 | 300.06 | 0.47 | 0.16 | 300.51 | 300.92 | 300.06 | 23 |
| 1734454500 | 299.58999 | -1.67 | -0.55 | 300.35 | 300.52 | 299.55 | 2053 |
| 1734368100 | 301.26 | 1.35 | 0.45 | 300.05 | 301.32 | 300.05 | 2026 |
| 1734108900 | 299.91 | -1.61 | -0.53 | 300.7 | 300.7 | 299.91 | 346 |
| 1734022500 | 301.52 | 0.14 | 0.05 | 301.52 | 301.52 | 301.52 | 67 |
| 1733936100 | 301.38 | 0.98 | 0.33 | 299.51 | 301.38 | 299.51 | 6004 |
| 1733849700 | 300.39999 | -4.63 | -1.52 | 300.1 | 300.56 | 300.01 | 780 |
| 1733763300 | 305.02999 | -0.84 | -0.27 | 306.04 | 306.04 | 305.02999 | 360 |
| 1733504100 | 305.87 | 0.36 | 0.12 | 305.02999 | 305.95 | 305.02999 | 861 |
| 1733417700 | 305.51 | 0.47 | 0.15 | 305.39999 | 305.64 | 305.39999 | 103 |
| 1733331300 | 305.04 | 1.63 | 0.54 | 304.62 | 305.04 | 304.62 | 136 |
| 1733244900 | 303.41 | -0.1 | -0.03 | 303.70999 | 303.70999 | 303.41 | 682 |
| 1733158500 | 303.51 | 0.83 | 0.27 | 302.69 | 303.51 | 302.69 | 113 |
| 1732899300 | 302.68 | 1.09 | 0.36 | 302.14 | 302.68 | 301.58999 | 1159 |
| 1732812900 | 301.58999 | -0.64 | -0.21 | 301.58 | 301.58999 | 301.58 | 1203 |
| 1732726500 | 302.23 | 0.83 | 0.28 | 302.11 | 302.24 | 301.75 | 4758 |
| 1732640100 | 301.39999 | 0.57 | 0.19 | 300.6 | 301.39999 | 300.45999 | 376 |
| 1732553700 | 300.83 | 1.89 | 0.63 | 301.06 | 301.17 | 300.83 | 2701 |
| 1732294500 | 298.94 | 1.37 | 0.46 | 298.23 | 298.94 | 297.64 | 1704 |
| 1732208100 | 297.57 | 2.49 | 0.84 | 296.31 | 298.33999 | 296.31 | 1168 |
| 1732121700 | 295.08 | -0.78 | -0.26 | 297.70999 | 297.70999 | 294.94 | 1334 |
| 1732035300 | 295.86 | 0.86 | 0.29 | 296.52999 | 296.52999 | 293.48 | 917 |
| 1731948900 | 295 | 0.04 | 0.01 | 295.1 | 295.39999 | 294.77999 | 1051 |
| 1731689700 | 294.95999 | -5.32 | -1.77 | 296.82 | 297.14 | 294.95999 | 1248 |
| 1731603300 | 300.27999 | -0.46 | -0.15 | 301.02999 | 301.08999 | 300.27999 | 365 |
| 1731516900 | 300.74 | -0.58 | -0.19 | 299.77999 | 301.05 | 299.75 | 1822 |
| 1731430500 | 301.32 | -0.34 | -0.11 | 300.70999 | 301.32 | 300.52999 | 242 |
| 1731344100 | 301.66 | 1.23 | 0.41 | 301.72 | 302.51 | 301.54 | 8382 |
| 1731084900 | 300.43 | 1.08 | 0.36 | 300.27999 | 300.51 | 299.52 | 924 |
| 1730998500 | 299.35 | 3.45 | 1.17 | 297.99 | 299.67 | 297.99 | 1568 |
| 1730912100 | 295.89999 | 6.65 | 2.30 | 295.76 | 297.18 | 295 | 4408 |
| 1730825700 | 289.25 | 1.6 | 0.56 | 287.20999 | 289.38 | 287.20999 | 1127 |
| 1730739300 | 287.64999 | -1.91 | -0.66 | 287.6 | 287.64999 | 287.57 | 480 |
| 1730480100 | 289.56 | 1.86 | 0.65 | 287.16 | 289.56 | 287.16 | 1261 |
| 1730393700 | 287.7 | -5.47 | -1.87 | 289.8 | 289.89999 | 287.49 | 2786 |
| 1730307300 | 293.17 | 0.17 | 0.06 | 293.61 | 293.61 | 292.91 | 284 |
| 1730220900 | 293 | 0.21 | 0.07 | 292.5 | 293 | 292.5 | 197 |
| 1730134500 | 292.79 | -0.95 | -0.32 | 293.64999 | 293.64999 | 292.79 | 1158 |
| 1729871700 | 293.74 | 0.92 | 0.31 | 292.45 | 294.29 | 292.36 | 1786 |
| 1729785300 | 292.82 | 0.81 | 0.28 | 292.39999 | 292.82 | 292.39999 | 420 |
| 1729698900 | 292.01 | -0.63 | -0.22 | 293.85 | 293.85 | 292.01 | 251 |
| 1729612500 | 292.64 | -0.33 | -0.11 | 293.66 | 293.8 | 292.64 | 4903 |
| 1729526100 | 292.97 | -1.38 | -0.47 | 294.58999 | 294.63 | 292.97 | 4213 |
| 1729266900 | 294.35 | 0.21 | 0.07 | 294.29 | 294.64 | 293.88 | 8203 |
| 1729180500 | 294.14 | 1.56 | 0.53 | 295.35 | 295.56 | 293.64 | 1943 |
| 1729094100 | 292.58 | -0.82 | -0.28 | 292.01 | 292.58 | 292.01 | 3304 |
| 1729007700 | 293.39999 | -0.67 | -0.23 | 294.61 | 294.68 | 293.39999 | 441 |
| 1728921300 | 294.07 | 2.05 | 0.70 | 293.93 | 294.07 | 293.93 | 89 |
| 1728662100 | 292.02 | 1.41 | 0.49 | 289.86 | 292.02 | 289.86 | 2356 |
| 1728575700 | 290.61 | 0.36 | 0.12 | 290.87 | 291.02 | 290.45 | 451 |
| 1728489300 | 290.25 | 2.17 | 0.75 | 288.44 | 290.31 | 288.44 | 196 |
| 1728402900 | 288.08 | 0.14 | 0.05 | 285.95 | 288.20999 | 285.95 | 1953 |
| 1728316500 | 287.94 | 0.19 | 0.07 | 288.5 | 288.5 | 287.69 | 359 |
| 1728057300 | 287.75 | 1.47 | 0.51 | 286.77 | 289 | 286.52999 | 3181 |
| 1727970900 | 286.27999 | 0.14 | 0.05 | 285.66 | 286.97 | 285.66 | 1469 |
| 1727884500 | 286.14 | 0.56 | 0.20 | 286.47 | 286.47 | 286.14 | 44 |
| 1727798100 | 285.58 | -2.76 | -0.96 | 289.33 | 289.58 | 285.58 | 3077 |
| 1727711700 | 288.33999 | -0.92 | -0.32 | 288.27999 | 288.37 | 287.35 | 1653 |
| 1727452500 | 289.26 | 1.13 | 0.39 | 288.8 | 289.42 | 288.56 | 1250 |
| 1727366100 | 288.13 | -0.13 | -0.05 | 289.79 | 289.81 | 288.13 | 1796 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
