Register for real-time alerts, custom portfolio, and market movers
ISPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 1,832.75 | -0.75 | -0.04% | 1,842.00 | 1,847.25 | 1,824.25 | 30,347 |
| Jun 14 2024 | 1,833.50 | -2.50 | -0.14% | 1,835.00 | 1,846.25 | 1,821.75 | 19,343 |
| Jun 13 2024 | 1,836.00 | 1.50 | 0.08% | 1,850.50 | 1,860.25 | 1,833.50 | 36,372 |
| Jun 12 2024 | 1,834.50 | 19.50 | 1.07% | 1,823.00 | 1,846.75 | 1,793.00 | 71,257 |
| Jun 11 2024 | 1,815.00 | -3.00 | -0.17% | 1,821.00 | 1,829.50 | 1,799.00 | 21,025 |
| Jun 10 2024 | 1,818.00 | 18.50 | 1.03% | 1,805.00 | 1,821.00 | 1,783.00 | 27,996 |
| Jun 07 2024 | 1,799.50 | -4.25 | -0.24% | 1,801.00 | 1,806.25 | 1,780.25 | 59,984 |
| Jun 06 2024 | 1,803.75 | 20.50 | 1.15% | 1,796.50 | 1,809.75 | 1,791.50 | 24,027 |
| Jun 05 2024 | 1,783.25 | 22.75 | 1.29% | 1,768.50 | 1,787.25 | 1,762.75 | 34,162 |
| Jun 04 2024 | 1,760.50 | -9.75 | -0.55% | 1,766.50 | 1,773.00 | 1,757.25 | 30,822 |
| Jun 03 2024 | 1,770.25 | 5.75 | 0.33% | 1,800.50 | 1,809.00 | 1,766.00 | 50,658 |
| May 31 2024 | 1,764.50 | -38.75 | -2.15% | 1,791.00 | 1,805.25 | 1,763.00 | 74,526 |
| May 30 2024 | 1,803.25 | -41.75 | -2.26% | 1,825.00 | 1,835.75 | 1,800.25 | 14,635 |
| May 29 2024 | 1,845.00 | -2.25 | -0.12% | 1,832.50 | 1,845.00 | 1,821.75 | 25,921 |
| May 28 2024 | 1,847.25 | -31.00 | -1.65% | 1,867.00 | 1,874.50 | 1,840.75 | 19,497 |
| May 24 2024 | 1,878.25 | 2.75 | 0.15% | 1,867.00 | 1,879.50 | 1,858.75 | 19,723 |
| May 23 2024 | 1,875.50 | -7.50 | -0.40% | 1,882.50 | 1,895.75 | 1,864.50 | 51,351 |
| May 22 2024 | 1,883.00 | -2.50 | -0.13% | 1,877.00 | 1,886.25 | 1,872.25 | 15,636 |
| May 21 2024 | 1,885.50 | -8.50 | -0.45% | 1,886.50 | 1,889.25 | 1,867.25 | 22,282 |
| May 20 2024 | 1,894.00 | -6.25 | -0.33% | 1,891.50 | 1,899.25 | 1,882.50 | 32,923 |
| May 17 2024 | 1,900.25 | -16.75 | -0.87% | 1,912.00 | 1,914.25 | 1,895.25 | 27,754 |
| May 16 2024 | 1,917.00 | 16.50 | 0.87% | 1,920.00 | 1,924.75 | 1,901.75 | 20,406 |
| May 15 2024 | 1,900.50 | 0.25 | 0.01% | 1,904.00 | 1,917.50 | 1,880.50 | 24,860 |
| May 14 2024 | 1,900.25 | 19.75 | 1.05% | 1,889.00 | 1,907.00 | 1,881.50 | 23,475 |
| May 13 2024 | 1,880.50 | 9.50 | 0.51% | 1,864.00 | 1,884.50 | 1,858.75 | 25,201 |
| May 10 2024 | 1,871.00 | 7.00 | 0.38% | 1,860.00 | 1,883.50 | 1,856.50 | 40,244 |
| May 09 2024 | 1,864.00 | -1.25 | -0.07% | 1,862.50 | 1,870.75 | 1,842.75 | 10,086 |
| May 08 2024 | 1,865.25 | -18.00 | -0.96% | 1,886.00 | 1,894.00 | 1,860.75 | 20,418 |
| May 07 2024 | 1,883.25 | 32.75 | 1.77% | 1,882.50 | 1,907.25 | 1,870.25 | 17,399 |
| May 03 2024 | 1,850.50 | -18.50 | -0.99% | 1,841.00 | 1,885.25 | 1,840.50 | 11,832 |
| May 02 2024 | 1,869.00 | -16.00 | -0.85% | 1,870.50 | 1,880.75 | 1,850.25 | 14,975 |
| May 01 2024 | 1,885.00 | -7.00 | -0.37% | 1,880.00 | 1,897.50 | 1,861.00 | 21,269 |
| Apr 30 2024 | 1,892.00 | -16.75 | -0.88% | 1,908.00 | 1,915.00 | 1,885.00 | 28,206 |
| Apr 29 2024 | 1,908.75 | -8.25 | -0.43% | 1,914.50 | 1,936.00 | 1,907.25 | 14,110 |
| Apr 26 2024 | 1,917.00 | 42.75 | 2.28% | 1,884.00 | 1,931.50 | 1,873.75 | 12,422 |
| Apr 25 2024 | 1,874.25 | -32.50 | -1.70% | 1,895.00 | 1,915.50 | 1,862.50 | 22,647 |
| Apr 24 2024 | 1,906.75 | 3.50 | 0.18% | 1,910.50 | 1,924.75 | 1,866.00 | 26,778 |
| Apr 23 2024 | 1,903.25 | 50.75 | 2.74% | 1,872.50 | 1,907.50 | 1,855.75 | 32,777 |
| Apr 22 2024 | 1,852.50 | 2.50 | 0.14% | 1,865.50 | 1,890.50 | 1,847.00 | 16,782 |
| Apr 19 2024 | 1,850.00 | -15.00 | -0.80% | 1,851.00 | 1,862.25 | 1,835.50 | 21,002 |
| Apr 18 2024 | 1,865.00 | 7.50 | 0.40% | 1,857.50 | 1,871.25 | 1,835.50 | 25,187 |
| Apr 17 2024 | 1,857.50 | -15.50 | -0.83% | 1,864.50 | 1,890.50 | 1,854.75 | 29,006 |
| Apr 16 2024 | 1,873.00 | -33.25 | -1.74% | 1,876.50 | 1,885.00 | 1,853.75 | 32,532 |
| Apr 15 2024 | 1,906.25 | -33.50 | -1.73% | 1,932.00 | 1,951.75 | 1,902.50 | 19,301 |
| Apr 12 2024 | 1,939.75 | 7.25 | 0.38% | 1,954.50 | 1,968.25 | 1,927.25 | 27,943 |
| Apr 11 2024 | 1,932.50 | 5.00 | 0.26% | 1,961.50 | 1,961.50 | 1,925.75 | 27,861 |
| Apr 10 2024 | 1,927.50 | 2.75 | 0.14% | 1,939.50 | 1,954.00 | 1,902.50 | 14,747 |
| Apr 09 2024 | 1,924.75 | -4.25 | -0.22% | 1,930.50 | 1,945.50 | 1,912.75 | 24,706 |
| Apr 08 2024 | 1,929.00 | 6.00 | 0.31% | 1,922.00 | 1,950.75 | 1,914.25 | 30,190 |
| Apr 05 2024 | 1,923.00 | -26.00 | -1.33% | 1,916.00 | 1,930.50 | 1,903.25 | 23,543 |
| Apr 04 2024 | 1,949.00 | 4.00 | 0.21% | 1,949.50 | 1,973.25 | 1,936.00 | 23,569 |
| Apr 03 2024 | 1,945.00 | 8.25 | 0.43% | 1,941.00 | 1,953.00 | 1,913.25 | 23,669 |
| Apr 02 2024 | 1,936.75 | -22.25 | -1.14% | 1,970.00 | 1,971.25 | 1,923.25 | 32,055 |
| Mar 28 2024 | 1,959.00 | 26.25 | 1.36% | 1,941.50 | 1,963.25 | 1,924.75 | 27,435 |
| Mar 27 2024 | 1,932.75 | -3.75 | -0.19% | 1,950.00 | 1,967.25 | 1,925.25 | 21,378 |
| Mar 26 2024 | 1,936.50 | 3.75 | 0.19% | 1,939.00 | 1,957.00 | 1,928.00 | 23,794 |
| Mar 25 2024 | 1,932.75 | -10.25 | -0.53% | 1,948.50 | 1,952.50 | 1,917.75 | 30,229 |
| Mar 22 2024 | 1,943.00 | -24.50 | -1.25% | 1,963.00 | 1,970.25 | 1,937.50 | 33,143 |
| Mar 21 2024 | 1,967.50 | 57.75 | 3.02% | 1,949.50 | 1,975.75 | 1,927.00 | 30,737 |
| Mar 20 2024 | 1,909.75 | 6.75 | 0.35% | 1,907.50 | 1,922.75 | 1,899.25 | 11,095 |
