Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPSY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 250.00 | 0.00 | 0.00% | 250.00 | 250.00 | 248.00 | 17,564 |
| May 20 2024 | 250.00 | 0.00 | 0.00% | 250.00 | 250.00 | 250.00 | 23,890 |
| May 17 2024 | 250.00 | 4.00 | 1.63% | 246.00 | 263.00 | 246.00 | 90,421 |
| May 16 2024 | 246.00 | 3.00 | 1.23% | 243.00 | 246.00 | 243.00 | 18,049 |
| May 15 2024 | 243.00 | 5.00 | 2.10% | 238.00 | 248.00 | 238.00 | 50,099 |
| May 14 2024 | 238.00 | 9.00 | 3.93% | 229.00 | 242.00 | 229.00 | 66,385 |
| May 13 2024 | 229.00 | -2.00 | -0.87% | 231.00 | 234.00 | 229.00 | 165,998 |
| May 10 2024 | 231.00 | 1.00 | 0.43% | 230.00 | 232.00 | 230.00 | 47,984 |
| May 09 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 230.00 | 230.00 | 15,485 |
| May 08 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 230.00 | 230.00 | 14,533 |
| May 07 2024 | 230.00 | 9.00 | 4.07% | 223.00 | 234.00 | 223.00 | 64,006 |
| May 03 2024 | 221.00 | 0.00 | 0.00% | 221.00 | 221.00 | 221.00 | 52,496 |
| May 02 2024 | 221.00 | 0.00 | 0.00% | 221.00 | 221.00 | 221.00 | 46,224 |
| May 01 2024 | 221.00 | 0.00 | 0.00% | 221.00 | 221.00 | 221.00 | 13,538 |
| Apr 30 2024 | 221.00 | 0.00 | 0.00% | 221.00 | 221.00 | 221.00 | 15,137 |
| Apr 29 2024 | 221.00 | 0.00 | 0.00% | 221.00 | 221.00 | 221.00 | 32,984 |
| Apr 26 2024 | 221.00 | -2.00 | -0.90% | 223.00 | 223.00 | 221.00 | 21,980 |
| Apr 25 2024 | 223.00 | 0.00 | 0.00% | 223.00 | 223.00 | 223.00 | 12,236 |
| Apr 24 2024 | 223.00 | 5.00 | 2.29% | 218.00 | 223.00 | 218.00 | 48,356 |
| Apr 23 2024 | 218.00 | 0.00 | 0.00% | 218.00 | 218.00 | 218.00 | 1,245 |
| Apr 22 2024 | 218.00 | -5.00 | -2.24% | 223.00 | 223.00 | 218.00 | 16,943 |
| Apr 19 2024 | 223.00 | 0.00 | 0.00% | 223.00 | 223.00 | 223.00 | 20,934 |
| Apr 18 2024 | 223.00 | 0.00 | 0.00% | 223.00 | 223.00 | 223.00 | 3,127 |
| Apr 17 2024 | 223.00 | 0.00 | 0.00% | 223.00 | 223.00 | 223.00 | 35,543 |
| Apr 16 2024 | 223.00 | 3.00 | 1.36% | 223.00 | 223.00 | 223.00 | 6,893 |
| Apr 15 2024 | 220.00 | -5.00 | -2.22% | 225.00 | 225.00 | 220.00 | 41,630 |
| Apr 12 2024 | 225.00 | 2.00 | 0.90% | 223.00 | 225.00 | 223.00 | 135,596 |
| Apr 11 2024 | 223.00 | 0.00 | 0.00% | 223.00 | 223.00 | 223.00 | 22,992 |
| Apr 10 2024 | 223.00 | 0.00 | 0.00% | 223.00 | 223.00 | 223.00 | 73,862 |
| Apr 09 2024 | 223.00 | 5.00 | 2.29% | 218.00 | 223.00 | 218.00 | 20,386 |
| Apr 08 2024 | 218.00 | 0.00 | 0.00% | 218.00 | 218.00 | 218.00 | 59,159 |
| Apr 05 2024 | 218.00 | 0.00 | 0.00% | 218.00 | 218.00 | 218.00 | 32,294 |
| Apr 04 2024 | 218.00 | 0.00 | 0.00% | 218.00 | 218.00 | 218.00 | 55,411 |
| Apr 03 2024 | 218.00 | 0.00 | 0.00% | 218.00 | 218.00 | 218.00 | 27,505 |
| Apr 02 2024 | 218.00 | 0.00 | 0.00% | 218.00 | 218.00 | 218.00 | 7,564 |
| Mar 28 2024 | 218.00 | -7.00 | -3.11% | 225.00 | 225.00 | 218.00 | 55,754 |
| Mar 27 2024 | 225.00 | 0.00 | 0.00% | 231.00 | 231.00 | 215.00 | 189,697 |
| Mar 26 2024 | 225.00 | 0.00 | 0.00% | 225.00 | 225.00 | 225.00 | 75,198 |
| Mar 25 2024 | 225.00 | 4.00 | 1.81% | 221.00 | 225.00 | 221.00 | 33,385 |
| Mar 22 2024 | 221.00 | 0.00 | 0.00% | 221.00 | 221.00 | 221.00 | 27,664 |
| Mar 21 2024 | 221.00 | 0.00 | 0.00% | 221.00 | 221.00 | 221.00 | 16,955 |
| Mar 20 2024 | 221.00 | 0.00 | 0.00% | 221.00 | 221.00 | 221.00 | 14,500 |
| Mar 19 2024 | 221.00 | 0.00 | 0.00% | 221.00 | 221.00 | 221.00 | 7,508 |
| Mar 18 2024 | 221.00 | 0.00 | 0.00% | 221.00 | 221.00 | 221.00 | 14,170 |
| Mar 15 2024 | 221.00 | 0.00 | 0.00% | 221.00 | 221.00 | 221.00 | 38,192 |
| Mar 14 2024 | 221.00 | 0.00 | 0.00% | 221.00 | 221.00 | 221.00 | 2,823 |
| Mar 13 2024 | 221.00 | 0.00 | 0.00% | 221.00 | 221.00 | 221.00 | 3,368 |
| Mar 12 2024 | 221.00 | 0.00 | 0.00% | 221.00 | 221.00 | 221.00 | 29,775 |
| Mar 11 2024 | 221.00 | 0.00 | 0.00% | 221.00 | 221.00 | 221.00 | 16,501 |
| Mar 08 2024 | 221.00 | 0.00 | 0.00% | 221.00 | 221.00 | 221.00 | 7,909 |
| Mar 07 2024 | 221.00 | 0.00 | 0.00% | 221.00 | 221.00 | 221.00 | 13,822 |
| Mar 06 2024 | 221.00 | 3.00 | 1.38% | 218.00 | 221.00 | 218.00 | 23,157 |
| Mar 05 2024 | 218.00 | 0.00 | 0.00% | 218.00 | 218.00 | 218.00 | 68,878 |
| Mar 04 2024 | 218.00 | 1.00 | 0.46% | 217.00 | 219.00 | 217.00 | 63,811 |
| Mar 01 2024 | 217.00 | 6.00 | 2.84% | 211.00 | 217.00 | 211.00 | 9,288 |
| Feb 29 2024 | 211.00 | 0.00 | 0.00% | 211.00 | 211.00 | 211.00 | 15,430 |
| Feb 28 2024 | 211.00 | -4.00 | -1.86% | 215.00 | 215.00 | 211.00 | 22,560 |
| Feb 27 2024 | 215.00 | -9.00 | -4.02% | 224.00 | 224.00 | 215.00 | 21,923 |
| Feb 26 2024 | 224.00 | 0.00 | 0.00% | 224.00 | 224.00 | 224.00 | 95,721 |
| Feb 23 2024 | 224.00 | 0.00 | 0.00% | 224.00 | 224.00 | 224.00 | 9,576 |
| Feb 22 2024 | 224.00 | 0.00 | 0.00% | 224.00 | 224.00 | 224.00 | 65,419 |
