Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 253.50 | 1.00 | 0.40% | 251.00 | 254.00 | 251.00 | 222,009 |
| May 09 2024 | 252.50 | 0.50 | 0.20% | 257.50 | 257.50 | 251.50 | 478,396 |
| May 08 2024 | 252.00 | 1.50 | 0.60% | 250.50 | 254.00 | 250.50 | 670,361 |
| May 07 2024 | 250.50 | 2.50 | 1.01% | 247.00 | 250.50 | 247.00 | 505,336 |
| May 03 2024 | 248.00 | 2.50 | 1.02% | 247.00 | 248.00 | 247.00 | 225,483 |
| May 02 2024 | 245.50 | 0.50 | 0.20% | 246.00 | 247.50 | 245.00 | 261,433 |
| May 01 2024 | 245.00 | -1.50 | -0.61% | 248.00 | 248.00 | 245.00 | 428,340 |
| Apr 30 2024 | 246.50 | -3.50 | -1.40% | 248.50 | 249.00 | 246.50 | 516,956 |
| Apr 29 2024 | 250.00 | 3.50 | 1.42% | 247.00 | 250.00 | 247.00 | 549,173 |
| Apr 26 2024 | 246.50 | -0.50 | -0.20% | 245.50 | 248.50 | 245.50 | 413,735 |
| Apr 25 2024 | 247.00 | -0.50 | -0.20% | 250.00 | 250.00 | 246.00 | 232,250 |
| Apr 24 2024 | 247.50 | 0.50 | 0.20% | 247.00 | 248.00 | 246.00 | 1,074,659 |
| Apr 23 2024 | 247.00 | 0.00 | 0.00% | 248.50 | 249.00 | 246.50 | 268,774 |
| Apr 22 2024 | 247.00 | 1.00 | 0.41% | 248.50 | 249.00 | 246.50 | 1,236,054 |
| Apr 19 2024 | 246.00 | -2.00 | -0.81% | 250.00 | 250.00 | 245.00 | 422,239 |
| Apr 18 2024 | 248.00 | 9.50 | 3.98% | 240.00 | 251.00 | 240.00 | 3,774,281 |
| Apr 17 2024 | 238.50 | 0.00 | 0.00% | 238.50 | 241.50 | 238.50 | 550,245 |
| Apr 16 2024 | 238.50 | -0.50 | -0.21% | 238.00 | 239.00 | 236.50 | 455,441 |
| Apr 15 2024 | 239.00 | 1.00 | 0.42% | 241.00 | 241.00 | 237.50 | 307,267 |
| Apr 12 2024 | 238.00 | 0.00 | 0.00% | 238.00 | 240.00 | 237.50 | 316,059 |
| Apr 11 2024 | 238.00 | 1.00 | 0.42% | 237.50 | 238.00 | 235.50 | 543,709 |
| Apr 10 2024 | 237.00 | 5.50 | 2.38% | 233.00 | 237.00 | 232.50 | 504,927 |
| Apr 09 2024 | 231.50 | -3.50 | -1.49% | 234.00 | 235.00 | 231.00 | 466,290 |
| Apr 08 2024 | 235.00 | 1.00 | 0.43% | 233.50 | 236.00 | 231.50 | 660,777 |
| Apr 05 2024 | 234.00 | 0.00 | 0.00% | 233.50 | 234.50 | 231.50 | 161,597 |
| Apr 04 2024 | 234.00 | 2.50 | 1.08% | 232.50 | 234.00 | 230.50 | 2,084,116 |
| Apr 03 2024 | 231.50 | -2.00 | -0.86% | 232.50 | 233.00 | 230.50 | 209,131 |
| Apr 02 2024 | 233.50 | 1.50 | 0.65% | 231.50 | 233.50 | 231.50 | 236,410 |
| Mar 28 2024 | 232.00 | 0.00 | 0.00% | 231.50 | 234.50 | 231.50 | 404,918 |
| Mar 27 2024 | 232.00 | -1.50 | -0.64% | 234.00 | 234.00 | 230.50 | 430,218 |
| Mar 26 2024 | 233.50 | 3.50 | 1.52% | 231.50 | 233.50 | 229.00 | 298,927 |
| Mar 25 2024 | 230.00 | -1.00 | -0.43% | 235.00 | 235.00 | 230.00 | 385,938 |
| Mar 22 2024 | 231.00 | 1.00 | 0.43% | 233.00 | 233.00 | 230.00 | 256,805 |
| Mar 21 2024 | 230.00 | 5.00 | 2.22% | 227.00 | 232.50 | 223.00 | 2,095,652 |
| Mar 20 2024 | 225.00 | -5.00 | -2.17% | 234.50 | 234.50 | 224.50 | 996,778 |
| Mar 19 2024 | 230.00 | -4.50 | -1.92% | 233.50 | 235.00 | 230.00 | 247,637 |
| Mar 18 2024 | 234.50 | -0.50 | -0.21% | 238.50 | 238.50 | 234.00 | 176,089 |
| Mar 15 2024 | 235.00 | -0.50 | -0.21% | 235.50 | 236.50 | 235.00 | 612,093 |
| Mar 14 2024 | 235.50 | -2.50 | -1.05% | 238.00 | 238.50 | 235.00 | 249,642 |
| Mar 13 2024 | 238.00 | 2.00 | 0.85% | 235.00 | 239.50 | 235.00 | 509,996 |
| Mar 12 2024 | 236.00 | -0.50 | -0.21% | 237.00 | 238.00 | 236.00 | 267,324 |
| Mar 11 2024 | 236.50 | -1.50 | -0.63% | 237.00 | 237.50 | 235.00 | 106,688 |
| Mar 08 2024 | 238.00 | 1.50 | 0.63% | 238.00 | 240.00 | 236.00 | 246,022 |
| Mar 07 2024 | 236.50 | -2.00 | -0.84% | 238.50 | 242.50 | 236.50 | 277,907 |
| Mar 06 2024 | 238.50 | 4.50 | 1.92% | 235.00 | 239.50 | 235.00 | 763,121 |
| Mar 05 2024 | 234.00 | 3.00 | 1.30% | 231.00 | 234.00 | 230.50 | 426,903 |
| Mar 04 2024 | 231.00 | -2.00 | -0.86% | 232.50 | 234.00 | 231.00 | 257,175 |
| Mar 01 2024 | 233.00 | 7.50 | 3.33% | 228.00 | 234.00 | 227.50 | 528,921 |
| Feb 29 2024 | 225.50 | -11.00 | -4.65% | 235.00 | 237.50 | 221.50 | 2,624,155 |
| Feb 28 2024 | 236.50 | -5.50 | -2.27% | 241.00 | 242.00 | 236.50 | 249,143 |
| Feb 27 2024 | 242.00 | 0.00 | 0.00% | 242.00 | 242.00 | 240.00 | 320,159 |
| Feb 26 2024 | 242.00 | 0.50 | 0.21% | 241.50 | 243.50 | 240.50 | 582,444 |
| Feb 23 2024 | 241.50 | 0.00 | 0.00% | 242.00 | 243.50 | 241.50 | 245,719 |
| Feb 22 2024 | 241.50 | 2.50 | 1.05% | 239.50 | 242.00 | 239.00 | 1,607,829 |
| Feb 21 2024 | 239.00 | -1.00 | -0.42% | 239.00 | 240.50 | 239.00 | 254,825 |
| Feb 20 2024 | 240.00 | -1.50 | -0.62% | 241.50 | 242.00 | 239.50 | 141,366 |
| Feb 19 2024 | 241.50 | -1.50 | -0.62% | 242.50 | 243.50 | 241.50 | 147,458 |
| Feb 16 2024 | 243.00 | 2.00 | 0.83% | 241.50 | 244.00 | 241.50 | 217,094 |
| Feb 15 2024 | 241.00 | 3.50 | 1.47% | 237.00 | 242.50 | 237.00 | 391,940 |
| Feb 14 2024 | 237.50 | 0.50 | 0.21% | 238.00 | 239.00 | 236.00 | 324,299 |
| Feb 13 2024 | 237.00 | -1.00 | -0.42% | 237.50 | 240.50 | 236.00 | 255,585 |
