Register for streaming realtime charts, analysis tools, and prices.
ASPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 1,082.40 | 1.90 | 0.18% | 1,082.40 | 1,082.40 | 1,082.40 | 0 |
| Jun 14 2024 | 1,080.50 | -2.30 | -0.21% | 1,080.50 | 1,080.50 | 1,080.50 | 2 |
| Jun 13 2024 | 1,082.80 | -4.80 | -0.44% | 1,101.60 | 1,118.40 | 1,082.70 | 3,420 |
| Jun 12 2024 | 1,087.60 | 18.90 | 1.77% | 1,085.40 | 1,100.30 | 1,077.80 | 327 |
| Jun 11 2024 | 1,068.70 | -6.30 | -0.59% | 1,074.00 | 1,092.20 | 1,065.50 | 782 |
| Jun 10 2024 | 1,075.00 | 8.90 | 0.83% | 1,072.20 | 1,076.40 | 1,072.20 | 416 |
| Jun 07 2024 | 1,066.10 | -1.20 | -0.11% | 1,066.10 | 1,066.10 | 1,066.10 | 1,018 |
| Jun 06 2024 | 1,067.30 | -4.90 | -0.46% | 1,067.30 | 1,067.30 | 1,067.30 | 98 |
| Jun 05 2024 | 1,072.20 | 23.60 | 2.25% | 1,067.20 | 1,072.20 | 1,061.60 | 277 |
| Jun 04 2024 | 1,048.60 | -8.10 | -0.77% | 1,050.60 | 1,069.10 | 1,040.30 | 963 |
| Jun 03 2024 | 1,056.70 | 1.40 | 0.13% | 1,056.70 | 1,056.70 | 1,056.70 | 21 |
| May 31 2024 | 1,055.30 | -31.30 | -2.88% | 1,055.30 | 1,055.30 | 1,055.30 | 2 |
| May 30 2024 | 1,086.60 | -17.10 | -1.55% | 1,095.60 | 1,105.40 | 1,083.40 | 166 |
| May 29 2024 | 1,103.70 | -2.60 | -0.24% | 1,103.70 | 1,103.70 | 1,103.70 | 0 |
| May 28 2024 | 1,106.30 | -1.50 | -0.14% | 1,106.30 | 1,106.30 | 1,106.30 | 58 |
| May 24 2024 | 1,107.80 | 6.50 | 0.59% | 1,091.80 | 1,120.00 | 1,091.40 | 70 |
| May 23 2024 | 1,101.30 | -5.70 | -0.51% | 1,101.30 | 1,101.30 | 1,101.30 | 304 |
| May 22 2024 | 1,107.00 | 6.90 | 0.63% | 1,107.00 | 1,107.00 | 1,107.00 | 0 |
| May 21 2024 | 1,100.10 | -10.90 | -0.98% | 1,100.10 | 1,100.10 | 1,100.10 | 910 |
| May 20 2024 | 1,111.00 | 3.30 | 0.30% | 1,111.00 | 1,111.00 | 1,111.00 | 8 |
| May 17 2024 | 1,107.70 | -9.30 | -0.83% | 1,106.40 | 1,110.80 | 1,106.40 | 4,961 |
| May 16 2024 | 1,117.00 | 9.80 | 0.89% | 1,117.00 | 1,117.00 | 1,117.00 | 490 |
| May 15 2024 | 1,107.20 | 18.50 | 1.70% | 1,107.20 | 1,107.20 | 1,107.20 | 0 |
| May 14 2024 | 1,088.70 | 7.20 | 0.67% | 1,088.70 | 1,088.70 | 1,088.70 | 461 |
| May 13 2024 | 1,081.50 | -4.70 | -0.43% | 1,087.60 | 1,087.60 | 1,074.60 | 382 |
| May 10 2024 | 1,086.20 | 5.20 | 0.48% | 1,086.20 | 1,086.20 | 1,086.20 | 9 |
| May 09 2024 | 1,081.00 | 0.80 | 0.07% | 1,085.60 | 1,087.60 | 1,070.00 | 6 |
| May 08 2024 | 1,080.20 | -7.60 | -0.70% | 1,080.20 | 1,080.20 | 1,080.20 | 725 |
| May 07 2024 | 1,087.80 | 16.00 | 1.49% | 1,081.40 | 1,089.10 | 1,081.40 | 509 |
| May 03 2024 | 1,071.80 | 5.70 | 0.53% | 1,071.80 | 1,071.80 | 1,071.80 | 2 |
| May 02 2024 | 1,066.10 | -0.30 | -0.03% | 1,059.00 | 1,075.70 | 1,055.00 | 187 |
| May 01 2024 | 1,066.40 | -3.20 | -0.30% | 1,066.40 | 1,066.40 | 1,066.40 | 3 |
| Apr 30 2024 | 1,069.60 | -11.90 | -1.10% | 1,069.60 | 1,069.60 | 1,069.60 | 0 |
| Apr 29 2024 | 1,081.50 | -4.20 | -0.39% | 1,081.50 | 1,081.50 | 1,081.50 | 737 |
| Apr 26 2024 | 1,085.70 | 26.80 | 2.53% | 1,085.70 | 1,085.70 | 1,085.70 | 188 |
| Apr 25 2024 | 1,058.90 | -11.30 | -1.06% | 1,058.90 | 1,058.90 | 1,058.90 | 1 |
| Apr 24 2024 | 1,070.20 | 13.90 | 1.32% | 1,076.80 | 1,086.70 | 1,068.30 | 98 |
| Apr 23 2024 | 1,056.30 | 32.20 | 3.14% | 1,047.80 | 1,058.40 | 1,034.40 | 3 |
| Apr 22 2024 | 1,024.10 | -2.30 | -0.22% | 1,032.60 | 1,039.30 | 1,020.50 | 765 |
| Apr 19 2024 | 1,026.40 | -21.40 | -2.04% | 1,023.00 | 1,039.20 | 1,021.80 | 146 |
| Apr 18 2024 | 1,047.80 | 2.80 | 0.27% | 1,040.00 | 1,049.40 | 1,026.80 | 156 |
| Apr 17 2024 | 1,045.00 | -8.60 | -0.82% | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| Apr 16 2024 | 1,053.60 | -26.20 | -2.43% | 1,057.20 | 1,057.20 | 1,037.20 | 881 |
| Apr 15 2024 | 1,079.80 | -8.00 | -0.74% | 1,081.60 | 1,086.80 | 1,066.60 | 404 |
| Apr 12 2024 | 1,087.80 | -3.80 | -0.35% | 1,087.80 | 1,087.80 | 1,087.80 | 16 |
| Apr 11 2024 | 1,091.60 | -0.20 | -0.02% | 1,088.80 | 1,093.30 | 1,087.90 | 2,663 |
| Apr 10 2024 | 1,091.80 | -2.40 | -0.22% | 1,093.60 | 1,113.10 | 1,079.00 | 799 |
| Apr 09 2024 | 1,094.20 | -15.20 | -1.37% | 1,094.20 | 1,094.20 | 1,094.20 | 0 |
| Apr 08 2024 | 1,109.40 | 13.10 | 1.19% | 1,107.80 | 1,114.50 | 1,093.30 | 218 |
| Apr 05 2024 | 1,096.30 | -16.90 | -1.52% | 1,096.30 | 1,096.30 | 1,096.30 | 2 |
| Apr 04 2024 | 1,113.20 | -2.40 | -0.22% | 1,113.20 | 1,113.20 | 1,113.20 | 5 |
| Apr 03 2024 | 1,115.60 | 16.10 | 1.46% | 1,110.60 | 1,115.60 | 1,095.30 | 185 |
| Apr 02 2024 | 1,099.50 | -8.20 | -0.74% | 1,099.50 | 1,099.50 | 1,099.50 | 161 |
| Mar 28 2024 | 1,107.70 | 15.20 | 1.39% | 1,102.80 | 1,112.20 | 1,102.80 | 786 |
| Mar 27 2024 | 1,092.50 | -12.30 | -1.11% | 1,092.50 | 1,092.50 | 1,092.50 | 39 |
| Mar 26 2024 | 1,104.80 | 3.20 | 0.29% | 1,104.80 | 1,118.40 | 1,095.80 | 149 |
| Mar 25 2024 | 1,101.60 | 1.60 | 0.15% | 1,101.60 | 1,101.60 | 1,101.60 | 3,664 |
| Mar 22 2024 | 1,100.00 | -16.00 | -1.43% | 1,100.00 | 1,100.00 | 1,100.00 | 1,708 |
| Mar 21 2024 | 1,116.00 | 25.20 | 2.31% | 1,116.00 | 1,116.00 | 1,116.00 | 1 |
| Mar 20 2024 | 1,090.80 | 14.70 | 1.37% | 1,085.40 | 1,090.80 | 1,074.30 | 90 |
