Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4,086.75 | 16.50 | 0.41% | 4,078.00 | 4,140.50 | 4,029.25 | 218 |
| May 30 2024 | 4,070.25 | -4.75 | -0.12% | 4,066.00 | 4,079.75 | 4,063.00 | 7,461 |
| May 29 2024 | 4,075.00 | -38.75 | -0.94% | 4,090.00 | 4,090.00 | 4,064.50 | 1,224 |
| May 28 2024 | 4,113.75 | -24.75 | -0.60% | 4,134.00 | 4,139.75 | 4,108.50 | 6,405 |
| May 24 2024 | 4,138.50 | -15.75 | -0.38% | 4,132.50 | 4,188.25 | 4,122.50 | 3,188 |
| May 23 2024 | 4,154.25 | -29.00 | -0.69% | 4,185.00 | 4,186.25 | 4,126.00 | 614 |
| May 22 2024 | 4,183.25 | -8.00 | -0.19% | 4,175.00 | 4,192.75 | 4,171.25 | 1,195 |
| May 21 2024 | 4,191.25 | -20.75 | -0.49% | 4,192.50 | 4,203.00 | 4,184.50 | 443 |
| May 20 2024 | 4,212.00 | 18.75 | 0.45% | 4,202.00 | 4,215.00 | 4,195.75 | 929 |
| May 17 2024 | 4,193.25 | -27.00 | -0.64% | 4,217.00 | 4,221.25 | 4,193.25 | 671 |
| May 16 2024 | 4,220.25 | 10.25 | 0.24% | 4,222.50 | 4,226.50 | 4,215.25 | 1,550 |
| May 15 2024 | 4,210.00 | 3.00 | 0.07% | 4,210.00 | 4,210.00 | 4,210.00 | 200 |
| May 14 2024 | 4,207.00 | -6.00 | -0.14% | 4,208.00 | 4,208.00 | 4,203.00 | 639 |
| May 13 2024 | 4,213.00 | -0.25 | -0.01% | 4,215.50 | 4,227.00 | 4,210.50 | 1,540 |
| May 10 2024 | 4,213.25 | 15.25 | 0.36% | 4,197.50 | 4,242.25 | 4,197.50 | 421 |
| May 09 2024 | 4,198.00 | 11.25 | 0.27% | 4,186.00 | 4,205.25 | 4,169.25 | 2,714 |
| May 08 2024 | 4,186.75 | 12.00 | 0.29% | 4,182.00 | 4,195.00 | 4,168.50 | 2,273 |
| May 07 2024 | 4,174.75 | 64.75 | 1.58% | 4,175.50 | 4,176.50 | 4,164.00 | 1,006 |
| May 03 2024 | 4,110.00 | 18.00 | 0.44% | 4,092.00 | 4,134.75 | 4,088.50 | 808 |
| May 02 2024 | 4,092.00 | 7.75 | 0.19% | 4,083.50 | 4,101.50 | 4,079.50 | 509 |
| May 01 2024 | 4,084.25 | -39.25 | -0.95% | 4,094.00 | 4,106.50 | 4,076.25 | 678 |
| Apr 30 2024 | 4,123.50 | -22.50 | -0.54% | 4,134.00 | 4,148.25 | 4,109.75 | 592 |
| Apr 29 2024 | 4,146.00 | -0.25 | -0.01% | 4,145.50 | 4,156.00 | 4,119.00 | 1,919 |
| Apr 26 2024 | 4,146.25 | 46.25 | 1.13% | 4,106.50 | 4,152.25 | 4,106.50 | 2,297 |
| Apr 25 2024 | 4,100.00 | -40.50 | -0.98% | 4,150.50 | 4,153.75 | 4,090.75 | 182 |
| Apr 24 2024 | 4,140.50 | -19.50 | -0.47% | 4,140.50 | 4,158.50 | 4,132.25 | 3,863 |
| Apr 23 2024 | 4,160.00 | 29.50 | 0.71% | 4,154.50 | 4,161.25 | 4,128.50 | 6,930 |
| Apr 22 2024 | 4,130.50 | 39.75 | 0.97% | 4,141.00 | 4,155.50 | 4,124.75 | 3,635 |
| Apr 19 2024 | 4,090.75 | 4.75 | 0.12% | 4,085.50 | 4,102.50 | 4,077.25 | 702 |
| Apr 18 2024 | 4,086.00 | 17.50 | 0.43% | 4,075.50 | 4,098.00 | 4,061.25 | 1,030 |
| Apr 17 2024 | 4,068.50 | -14.75 | -0.36% | 4,067.00 | 4,099.25 | 4,064.75 | 4 |
| Apr 16 2024 | 4,083.25 | -52.75 | -1.28% | 4,096.50 | 4,107.75 | 4,067.50 | 5,444 |
| Apr 15 2024 | 4,136.00 | -25.25 | -0.61% | 4,157.00 | 4,176.00 | 4,133.00 | 3,311 |
| Apr 12 2024 | 4,161.25 | -5.75 | -0.14% | 4,181.50 | 4,188.75 | 4,158.00 | 11,329 |
| Apr 11 2024 | 4,167.00 | -21.50 | -0.51% | 4,170.00 | 4,183.50 | 4,145.50 | 4,681 |
| Apr 10 2024 | 4,188.50 | 2.00 | 0.05% | 4,200.50 | 4,216.50 | 4,154.25 | 3,818 |
| Apr 09 2024 | 4,186.50 | -14.50 | -0.35% | 4,209.00 | 4,209.00 | 4,160.00 | 2,247 |
| Apr 08 2024 | 4,201.00 | 24.00 | 0.57% | 4,199.50 | 4,208.00 | 4,184.75 | 2,704 |
| Apr 05 2024 | 4,177.00 | -40.75 | -0.97% | 4,181.00 | 4,190.25 | 4,163.75 | 6,478 |
| Apr 04 2024 | 4,217.75 | -1.75 | -0.04% | 4,205.00 | 4,231.00 | 4,201.75 | 1,966 |
| Apr 03 2024 | 4,219.50 | -2.25 | -0.05% | 4,221.50 | 4,230.25 | 4,206.50 | 4,430 |
| Apr 02 2024 | 4,221.75 | -46.25 | -1.08% | 4,276.00 | 4,276.00 | 4,213.50 | 971 |
| Mar 28 2024 | 4,268.00 | 43.00 | 1.02% | 4,266.50 | 4,268.75 | 4,258.50 | 7,196 |
| Mar 27 2024 | 4,225.00 | 27.00 | 0.64% | 4,221.00 | 4,228.75 | 4,206.00 | 3,289 |
| Mar 26 2024 | 4,198.00 | 8.50 | 0.20% | 4,201.00 | 4,208.50 | 4,188.25 | 5,050 |
| Mar 25 2024 | 4,189.50 | -18.00 | -0.43% | 4,182.00 | 4,202.75 | 4,182.00 | 2,636 |
| Mar 22 2024 | 4,207.50 | -12.50 | -0.30% | 4,233.50 | 4,248.75 | 4,206.50 | 6,859 |
| Mar 21 2024 | 4,220.00 | 89.25 | 2.16% | 4,159.50 | 4,224.50 | 4,157.50 | 3,111 |
| Mar 20 2024 | 4,130.75 | 16.00 | 0.39% | 4,140.00 | 4,146.25 | 4,125.75 | 2,492 |
| Mar 19 2024 | 4,114.75 | -3.25 | -0.08% | 4,110.50 | 4,121.25 | 4,102.75 | 1,450 |
| Mar 18 2024 | 4,118.00 | 32.75 | 0.80% | 4,103.50 | 4,120.25 | 4,086.75 | 997 |
| Mar 15 2024 | 4,085.25 | -5.25 | -0.13% | 4,085.25 | 4,085.25 | 4,085.25 | 241 |
| Mar 14 2024 | 4,090.50 | -43.25 | -1.05% | 4,128.50 | 4,134.75 | 4,083.50 | 3,339 |
| Mar 13 2024 | 4,133.75 | 12.50 | 0.30% | 4,127.50 | 4,149.25 | 4,119.75 | 1,587 |
| Mar 12 2024 | 4,121.25 | 23.75 | 0.58% | 4,131.00 | 4,136.00 | 4,115.50 | 1,279 |
| Mar 11 2024 | 4,097.50 | -10.00 | -0.24% | 4,106.00 | 4,106.00 | 4,075.00 | 720 |
| Mar 08 2024 | 4,107.50 | -4.00 | -0.10% | 4,106.50 | 4,112.00 | 4,086.25 | 4,120 |
| Mar 07 2024 | 4,111.50 | 3.50 | 0.09% | 4,116.00 | 4,116.00 | 4,104.50 | 1,103 |
| Mar 06 2024 | 4,108.00 | 10.75 | 0.26% | 4,100.00 | 4,115.75 | 4,096.00 | 1,233 |
| Mar 05 2024 | 4,097.25 | -20.25 | -0.49% | 4,112.00 | 4,122.75 | 4,092.00 | 2,868 |
| Mar 04 2024 | 4,117.50 | 7.00 | 0.17% | 4,100.00 | 4,119.00 | 4,095.25 | 6,885 |
