Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SPYX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 43.20 | 0.44 | 1.03% | 42.88 | 43.20 | 42.4225 | 38,351 |
| May 30 2024 | 42.76 | -0.26 | -0.60% | 42.93 | 42.9535 | 42.67 | 43,716 |
| May 29 2024 | 43.02 | -0.26 | -0.60% | 42.98 | 43.14 | 42.98 | 25,370 |
| May 28 2024 | 43.2807 | -0.04 | -0.09% | 43.43 | 43.43 | 43.14 | 9,117 |
| May 24 2024 | 43.32 | 0.30 | 0.70% | 43.05 | 43.38 | 43.05 | 101,093 |
| May 23 2024 | 43.02 | -0.34 | -0.78% | 43.64 | 43.64 | 42.955 | 45,964 |
| May 22 2024 | 43.36 | -0.08 | -0.18% | 43.39 | 43.47 | 43.185 | 44,224 |
| May 21 2024 | 43.44 | 0.10 | 0.23% | 43.30 | 43.46 | 43.2901 | 48,427 |
| May 20 2024 | 43.34 | 0.07 | 0.16% | 43.30 | 43.4583 | 43.28 | 150,887 |
| May 17 2024 | 43.27 | 0.05 | 0.12% | 43.29 | 43.29 | 43.1618 | 301,507 |
| May 16 2024 | 43.22 | -0.10 | -0.23% | 43.35 | 43.4404 | 43.22 | 73,718 |
| May 15 2024 | 43.32 | 0.53 | 1.24% | 43.01 | 43.32 | 42.99 | 63,251 |
| May 14 2024 | 42.79 | 0.21 | 0.49% | 42.63 | 42.8142 | 42.558 | 62,642 |
| May 13 2024 | 42.58 | 0.00 | 0.00% | 42.72 | 42.72 | 42.54 | 32,409 |
| May 10 2024 | 42.58 | 0.09 | 0.21% | 42.65 | 42.71 | 42.50 | 40,739 |
| May 09 2024 | 42.49 | 0.22 | 0.52% | 42.30 | 42.49 | 42.23 | 33,927 |
| May 08 2024 | 42.27 | 0.01 | 0.02% | 42.13 | 42.305 | 42.1156 | 57,678 |
| May 07 2024 | 42.26 | 0.04 | 0.09% | 42.28 | 42.37 | 42.23 | 32,202 |
| May 06 2024 | 42.22 | 0.43 | 1.03% | 42.00 | 42.22 | 41.96 | 82,979 |
| May 03 2024 | 41.79 | 0.52 | 1.26% | 41.80 | 41.84 | 41.575 | 75,456 |
| May 02 2024 | 41.27 | 0.40 | 0.98% | 41.20 | 41.3165 | 40.84 | 90,125 |
| May 01 2024 | 40.87 | -0.13 | -0.32% | 40.93 | 41.4492 | 40.835 | 66,546 |
| Apr 30 2024 | 41.00 | -0.62 | -1.49% | 41.52 | 41.5784 | 41.00 | 61,404 |
| Apr 29 2024 | 41.62 | 0.10 | 0.24% | 41.62 | 41.682 | 41.4037 | 42,348 |
| Apr 26 2024 | 41.52 | 0.44 | 1.07% | 41.35 | 41.6064 | 41.35 | 29,672 |
| Apr 25 2024 | 41.08 | -0.19 | -0.46% | 40.77 | 41.14 | 40.60 | 101,471 |
| Apr 24 2024 | 41.27 | 0.00 | 0.00% | 41.38 | 41.39 | 41.08 | 95,882 |
| Apr 23 2024 | 41.27 | 0.49 | 1.20% | 40.98 | 41.2975 | 40.94 | 129,904 |
| Apr 22 2024 | 40.78 | 0.31 | 0.77% | 40.67 | 40.9473 | 40.44 | 56,334 |
| Apr 19 2024 | 40.47 | -0.32 | -0.78% | 40.74 | 40.77 | 40.309 | 57,630 |
| Apr 18 2024 | 40.79 | -0.07 | -0.17% | 41.00 | 41.144 | 40.74 | 131,743 |
| Apr 17 2024 | 40.86 | -0.24 | -0.58% | 41.28 | 41.31 | 40.7839 | 176,253 |
| Apr 16 2024 | 41.10 | -0.08 | -0.19% | 41.20 | 41.34 | 41.03 | 46,694 |
| Apr 15 2024 | 41.18 | -0.53 | -1.27% | 42.08 | 42.08 | 41.12 | 83,571 |
| Apr 12 2024 | 41.71 | -0.59 | -1.39% | 42.02 | 42.039 | 41.5894 | 44,124 |
| Apr 11 2024 | 42.30 | 0.31 | 0.74% | 42.10 | 42.41 | 41.82 | 80,229 |
| Apr 10 2024 | 41.99 | -0.41 | -0.97% | 41.92 | 42.13 | 41.8203 | 59,989 |
| Apr 09 2024 | 42.40 | 0.04 | 0.09% | 42.53 | 42.53 | 42.0139 | 31,737 |
| Apr 08 2024 | 42.36 | 0.03 | 0.07% | 42.42 | 42.49 | 42.2929 | 40,708 |
| Apr 05 2024 | 42.33 | 0.43 | 1.03% | 42.02 | 42.49 | 42.00 | 114,048 |
| Apr 04 2024 | 41.90 | -0.54 | -1.27% | 42.75 | 42.785 | 41.8995 | 92,176 |
| Apr 03 2024 | 42.44 | 0.05 | 0.12% | 42.31 | 42.559 | 42.305 | 141,708 |
| Apr 02 2024 | 42.39 | -0.32 | -0.75% | 42.35 | 42.39 | 42.20 | 97,865 |
| Apr 01 2024 | 42.71 | -0.09 | -0.21% | 42.85 | 42.89 | 42.60 | 132,953 |
| Mar 28 2024 | 42.80 | 0.01 | 0.02% | 42.79 | 42.87 | 42.77 | 50,226 |
| Mar 27 2024 | 42.79 | 0.36 | 0.85% | 42.69 | 42.79 | 42.50 | 30,078 |
| Mar 26 2024 | 42.43 | -0.10 | -0.24% | 42.65 | 42.65 | 42.39 | 39,385 |
| Mar 25 2024 | 42.53 | -0.13 | -0.30% | 42.55 | 42.60 | 42.50 | 67,390 |
| Mar 22 2024 | 42.66 | -0.07 | -0.16% | 42.69 | 42.7665 | 42.64 | 48,812 |
| Mar 21 2024 | 42.73 | 0.12 | 0.28% | 42.86 | 42.8898 | 42.725 | 83,829 |
| Mar 20 2024 | 42.61 | 0.42 | 1.00% | 42.23 | 42.61 | 42.0522 | 45,710 |
| Mar 19 2024 | 42.189 | 0.22 | 0.52% | 41.93 | 42.20 | 41.8203 | 169,781 |
| Mar 18 2024 | 41.97 | 0.15 | 0.36% | 42.02 | 42.17 | 41.925 | 70,351 |
| Mar 15 2024 | 41.82 | -0.29 | -0.69% | 41.87 | 41.95 | 41.701 | 42,844 |
| Mar 14 2024 | 42.11 | -0.09 | -0.21% | 42.31 | 42.31 | 41.8624 | 307,365 |
| Mar 13 2024 | 42.20 | -0.12 | -0.28% | 42.30 | 42.3112 | 42.14 | 80,721 |
| Mar 12 2024 | 42.32 | 0.47 | 1.12% | 41.99 | 42.34 | 41.82 | 82,448 |
| Mar 11 2024 | 41.85 | -0.03 | -0.07% | 41.79 | 41.86 | 41.6199 | 44,574 |
| Mar 08 2024 | 41.88 | -0.25 | -0.59% | 42.31 | 42.4001 | 41.83 | 49,364 |
| Mar 07 2024 | 42.13 | 0.42 | 1.01% | 41.95 | 42.2203 | 41.95 | 27,071 |
| Mar 06 2024 | 41.71 | 0.19 | 0.46% | 41.80 | 41.8915 | 41.63 | 132,668 |
| Mar 05 2024 | 41.52 | -0.44 | -1.05% | 41.83 | 41.83 | 41.34 | 57,552 |
| Mar 04 2024 | 41.96 | -0.02 | -0.05% | 41.94 | 42.10 | 41.91 | 69,992 |
