Register for real-time alerts, custom portfolio, and market movers
SPAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 84.71 | -0.18 | -0.21% | 84.99 | 86.62 | 83.38 | 11 |
| Jun 17 2024 | 84.885 | -0.48 | -0.56% | 85.81 | 86.20 | 83.715 | 349 |
| Jun 14 2024 | 85.365 | 0.69 | 0.81% | 85.365 | 85.365 | 85.365 | 0 |
| Jun 13 2024 | 84.675 | -2.85 | -3.26% | 85.97 | 87.33 | 84.10 | 2,356 |
| Jun 12 2024 | 87.525 | 2.49 | 2.92% | 85.58 | 89.505 | 84.45 | 606 |
| Jun 11 2024 | 85.04 | -0.93 | -1.08% | 85.78 | 86.335 | 84.415 | 220 |
| Jun 10 2024 | 85.97 | -0.46 | -0.53% | 87.85 | 88.72 | 84.645 | 4,166 |
| Jun 07 2024 | 86.43 | -3.15 | -3.52% | 89.00 | 97.825 | 86.10 | 233 |
| Jun 06 2024 | 89.58 | 0.14 | 0.16% | 89.66 | 98.895 | 88.815 | 400 |
| Jun 05 2024 | 89.44 | 2.16 | 2.47% | 87.17 | 98.42 | 87.17 | 303 |
| Jun 04 2024 | 87.285 | -1.17 | -1.32% | 88.33 | 88.77 | 86.56 | 73 |
| Jun 03 2024 | 88.45 | 0.57 | 0.65% | 87.91 | 98.555 | 87.38 | 226 |
| May 31 2024 | 87.88 | -3.88 | -4.23% | 90.73 | 99.345 | 87.17 | 1,048 |
| May 30 2024 | 91.76 | -0.25 | -0.27% | 91.60 | 92.425 | 88.755 | 459 |
| May 29 2024 | 92.005 | -2.38 | -2.52% | 92.52 | 93.015 | 90.615 | 643 |
| May 28 2024 | 94.385 | 1.77 | 1.91% | 95.35 | 95.35 | 92.47 | 33 |
| May 24 2024 | 92.62 | -1.06 | -1.13% | 92.73 | 93.985 | 91.99 | 652 |
| May 23 2024 | 93.68 | -2.32 | -2.41% | 94.17 | 95.03 | 92.67 | 844 |
| May 22 2024 | 95.995 | -3.87 | -3.88% | 96.25 | 97.245 | 95.145 | 268 |
| May 21 2024 | 99.865 | 2.46 | 2.53% | 97.55 | 100.52 | 96.955 | 562 |
| May 20 2024 | 97.405 | 1.36 | 1.41% | 96.69 | 98.315 | 95.085 | 1,481 |
| May 17 2024 | 96.05 | 1.16 | 1.23% | 94.67 | 97.345 | 93.35 | 130 |
| May 16 2024 | 94.885 | -1.84 | -1.90% | 97.20 | 102.555 | 94.27 | 274 |
| May 15 2024 | 96.72 | 2.23 | 2.36% | 94.94 | 101.875 | 93.615 | 680 |
| May 14 2024 | 94.49 | 2.45 | 2.66% | 94.49 | 94.49 | 94.49 | 0 |
| May 13 2024 | 92.04 | -1.75 | -1.86% | 93.73 | 95.10 | 91.76 | 819 |
| May 10 2024 | 93.785 | 1.03 | 1.11% | 94.56 | 96.30 | 93.035 | 293 |
| May 09 2024 | 92.755 | 0.70 | 0.76% | 92.755 | 92.755 | 92.755 | 0 |
| May 08 2024 | 92.055 | -1.50 | -1.60% | 92.16 | 92.34 | 90.985 | 255 |
| May 07 2024 | 93.55 | 2.52 | 2.77% | 93.73 | 94.725 | 93.24 | 5 |
| May 03 2024 | 91.03 | 1.27 | 1.41% | 91.03 | 91.03 | 91.03 | 0 |
| May 02 2024 | 89.76 | -1.32 | -1.44% | 90.02 | 97.83 | 87.775 | 8 |
| May 01 2024 | 91.075 | 0.31 | 0.34% | 90.70 | 91.19 | 89.925 | 214 |
| Apr 30 2024 | 90.765 | -3.17 | -3.37% | 91.83 | 99.49 | 88.71 | 47 |
| Apr 29 2024 | 93.93 | 2.56 | 2.80% | 93.93 | 93.93 | 93.93 | 0 |
| Apr 26 2024 | 91.375 | -2.14 | -2.29% | 91.79 | 92.01 | 91.065 | 170 |
| Apr 25 2024 | 93.515 | -3.33 | -3.44% | 93.515 | 93.515 | 93.515 | 0 |
| Apr 24 2024 | 96.845 | -1.14 | -1.16% | 96.845 | 96.845 | 96.845 | 0 |
| Apr 23 2024 | 97.98 | 1.48 | 1.53% | 96.30 | 101.86 | 92.11 | 563 |
| Apr 22 2024 | 96.505 | -1.50 | -1.53% | 97.51 | 98.805 | 95.505 | 41 |
| Apr 19 2024 | 98.00 | -1.25 | -1.26% | 96.07 | 98.81 | 95.42 | 14 |
| Apr 18 2024 | 99.25 | -0.65 | -0.65% | 99.25 | 99.25 | 99.25 | 0 |
| Apr 17 2024 | 99.90 | 1.39 | 1.41% | 100.40 | 100.86 | 98.79 | 10 |
| Apr 16 2024 | 98.515 | -0.96 | -0.96% | 97.50 | 99.26 | 96.985 | 6 |
| Apr 15 2024 | 99.47 | -3.05 | -2.98% | 100.87 | 102.75 | 93.465 | 84 |
| Apr 12 2024 | 102.52 | 3.69 | 3.73% | 101.84 | 104.545 | 95.465 | 1,115 |
| Apr 11 2024 | 98.83 | -1.91 | -1.90% | 101.00 | 101.30 | 97.985 | 15 |
| Apr 10 2024 | 100.74 | -1.75 | -1.70% | 104.98 | 106.12 | 96.28 | 278 |
| Apr 09 2024 | 102.485 | 1.69 | 1.67% | 102.09 | 103.045 | 101.84 | 10 |
| Apr 08 2024 | 100.80 | 4.68 | 4.87% | 100.80 | 100.80 | 100.80 | 0 |
| Apr 05 2024 | 96.12 | -2.90 | -2.93% | 96.12 | 96.12 | 96.12 | 0 |
| Apr 04 2024 | 99.02 | 1.14 | 1.16% | 98.19 | 101.785 | 92.33 | 55 |
| Apr 03 2024 | 97.88 | 2.38 | 2.49% | 96.82 | 101.455 | 91.975 | 39 |
| Apr 02 2024 | 95.505 | -1.37 | -1.41% | 97.24 | 102.255 | 95.335 | 189 |
| Mar 28 2024 | 96.875 | 2.94 | 3.13% | 96.24 | 98.445 | 94.45 | 3 |
| Mar 27 2024 | 93.935 | -1.75 | -1.82% | 93.08 | 94.18 | 92.56 | 273 |
| Mar 26 2024 | 95.68 | -0.63 | -0.65% | 96.60 | 98.19 | 94.825 | 4 |
| Mar 25 2024 | 96.31 | 1.33 | 1.39% | 95.13 | 98.725 | 94.875 | 8 |
| Mar 22 2024 | 94.985 | -2.01 | -2.07% | 95.90 | 96.975 | 94.34 | 1 |
| Mar 21 2024 | 96.995 | 1.26 | 1.32% | 98.60 | 101.275 | 91.73 | 90 |
