Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SPUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 40.60 | 0.44 | 1.10% | 40.35 | 40.60 | 40.225 | 99,951 |
| Jun 24 2024 | 40.16 | -0.35 | -0.86% | 40.50 | 40.60 | 40.135 | 162,158 |
| Jun 21 2024 | 40.51 | -0.10 | -0.25% | 40.59 | 40.67 | 40.30 | 150,060 |
| Jun 20 2024 | 40.61 | -0.24 | -0.59% | 41.01 | 41.01 | 40.4101 | 162,055 |
| Jun 18 2024 | 40.85 | 0.12 | 0.29% | 40.79 | 40.85 | 40.6406 | 123,319 |
| Jun 17 2024 | 40.73 | 0.35 | 0.87% | 40.40 | 40.86 | 40.2767 | 89,956 |
| Jun 14 2024 | 40.38 | 0.09 | 0.22% | 40.23 | 40.38 | 40.16 | 48,729 |
| Jun 13 2024 | 40.29 | 0.11 | 0.27% | 40.37 | 40.38 | 40.065 | 164,234 |
| Jun 12 2024 | 40.18 | 0.50 | 1.26% | 39.99 | 40.3551 | 39.96 | 129,314 |
| Jun 11 2024 | 39.68 | 0.29 | 0.74% | 39.29 | 39.68 | 39.221 | 127,053 |
| Jun 10 2024 | 39.39 | 0.20 | 0.51% | 39.12 | 39.39 | 39.055 | 130,493 |
| Jun 07 2024 | 39.19 | 0.03 | 0.08% | 39.18 | 39.37 | 39.02 | 75,762 |
| Jun 06 2024 | 39.16 | -0.05 | -0.13% | 39.25 | 39.27 | 39.05 | 120,042 |
| Jun 05 2024 | 39.21 | 0.70 | 1.82% | 38.79 | 39.21 | 38.70 | 159,248 |
| Jun 04 2024 | 38.51 | 0.01 | 0.03% | 38.45 | 38.5899 | 38.25 | 173,813 |
| Jun 03 2024 | 38.50 | 0.18 | 0.47% | 38.54 | 38.59 | 38.0785 | 220,900 |
| May 31 2024 | 38.32 | 0.20 | 0.52% | 38.25 | 38.34 | 37.62 | 151,328 |
| May 30 2024 | 38.12 | -0.53 | -1.37% | 38.51 | 38.51 | 38.05 | 182,086 |
| May 29 2024 | 38.65 | -0.23 | -0.59% | 38.60 | 38.74 | 38.53 | 175,299 |
| May 28 2024 | 38.88 | 0.19 | 0.49% | 38.82 | 38.88 | 38.6299 | 188,909 |
| May 24 2024 | 38.69 | 0.30 | 0.78% | 38.54 | 38.72 | 38.42 | 100,689 |
| May 23 2024 | 38.39 | -0.13 | -0.34% | 38.90 | 38.90 | 38.25 | 174,410 |
| May 22 2024 | 38.52 | -0.11 | -0.28% | 38.63 | 38.63 | 38.33 | 160,140 |
| May 21 2024 | 38.63 | 0.13 | 0.34% | 38.50 | 38.63 | 38.3853 | 184,337 |
| May 20 2024 | 38.50 | 0.12 | 0.31% | 38.46 | 38.58 | 38.37 | 128,300 |
| May 17 2024 | 38.38 | -0.02 | -0.05% | 38.41 | 38.41 | 38.21 | 88,359 |
| May 16 2024 | 38.40 | -0.08 | -0.21% | 38.51 | 38.597 | 38.35 | 139,637 |
| May 15 2024 | 38.48 | 0.53 | 1.40% | 38.13 | 38.52 | 38.04 | 142,633 |
| May 14 2024 | 37.95 | 0.21 | 0.56% | 37.74 | 37.97 | 37.6797 | 117,463 |
| May 13 2024 | 37.74 | 0.08 | 0.21% | 37.81 | 37.81 | 37.60 | 152,080 |
| May 10 2024 | 37.66 | -0.01 | -0.03% | 37.76 | 37.855 | 37.58 | 137,116 |
| May 09 2024 | 37.67 | 0.15 | 0.40% | 37.55 | 37.67 | 37.4377 | 135,924 |
| May 08 2024 | 37.52 | -0.04 | -0.11% | 37.38 | 37.58 | 37.36 | 192,870 |
| May 07 2024 | 37.56 | 0.01 | 0.03% | 37.58 | 37.6799 | 37.495 | 146,718 |
| May 06 2024 | 37.55 | 0.41 | 1.10% | 37.36 | 37.55 | 37.23 | 192,992 |
| May 03 2024 | 37.14 | 0.60 | 1.64% | 37.09 | 37.1809 | 36.9202 | 65,518 |
| May 02 2024 | 36.54 | 0.38 | 1.06% | 36.45 | 36.5601 | 36.05 | 97,864 |
| May 01 2024 | 36.155 | -0.24 | -0.65% | 36.28 | 36.75 | 36.09 | 133,659 |
| Apr 30 2024 | 36.39 | -0.58 | -1.57% | 36.93 | 37.00 | 36.345 | 172,287 |
| Apr 29 2024 | 36.97 | 0.13 | 0.35% | 36.98 | 36.99 | 36.74 | 187,999 |
| Apr 26 2024 | 36.84 | 0.53 | 1.46% | 36.64 | 36.9599 | 36.64 | 83,822 |
| Apr 25 2024 | 36.31 | -0.15 | -0.41% | 35.86 | 36.34 | 35.7789 | 96,887 |
| Apr 24 2024 | 36.46 | 0.05 | 0.14% | 36.61 | 36.64 | 36.2789 | 75,764 |
| Apr 23 2024 | 36.41 | 0.52 | 1.45% | 36.09 | 36.44 | 36.0297 | 182,853 |
| Apr 22 2024 | 35.89 | 0.34 | 0.96% | 35.75 | 36.08 | 35.51 | 118,052 |
| Apr 19 2024 | 35.55 | -0.61 | -1.69% | 36.06 | 36.12 | 35.44 | 122,977 |
| Apr 18 2024 | 36.16 | -0.15 | -0.41% | 36.39 | 36.47 | 36.10 | 68,664 |
| Apr 17 2024 | 36.31 | -0.37 | -1.01% | 36.83 | 36.83 | 36.22 | 113,516 |
| Apr 16 2024 | 36.68 | -0.05 | -0.14% | 36.73 | 36.86 | 36.57 | 136,718 |
| Apr 15 2024 | 36.73 | -0.61 | -1.63% | 37.59 | 37.59 | 36.65 | 213,797 |
| Apr 12 2024 | 37.34 | -0.51 | -1.33% | 37.65 | 37.65 | 37.19 | 116,290 |
| Apr 11 2024 | 37.845 | 0.45 | 1.19% | 37.53 | 37.91 | 37.28 | 66,394 |
| Apr 10 2024 | 37.40 | -0.29 | -0.77% | 37.30 | 37.46 | 37.21 | 75,783 |
| Apr 09 2024 | 37.69 | 0.09 | 0.24% | 37.77 | 37.77 | 37.2786 | 119,029 |
| Apr 08 2024 | 37.60 | 0.02 | 0.05% | 37.63 | 37.715 | 37.52 | 163,875 |
| Apr 05 2024 | 37.58 | 0.41 | 1.10% | 37.30 | 37.75 | 37.25 | 76,896 |
| Apr 04 2024 | 37.17 | -0.48 | -1.27% | 37.99 | 38.02 | 37.15 | 95,940 |
| Apr 03 2024 | 37.65 | 0.05 | 0.13% | 37.57 | 37.815 | 37.51 | 213,678 |
| Apr 02 2024 | 37.60 | -0.27 | -0.71% | 37.70 | 37.70 | 37.3699 | 194,248 |
| Apr 01 2024 | 37.87 | 0.00 | 0.00% | 38.02 | 38.02 | 37.72 | 128,409 |
| Mar 28 2024 | 37.87 | -0.02 | -0.05% | 37.93 | 37.94 | 37.8196 | 144,284 |
