Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SSPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 75.2644 | -0.28 | -0.37% | 75.00 | 75.2644 | 75.00 | 1,701 |
| Jun 25 2024 | 75.5422 | -0.55 | -0.73% | 75.72 | 75.72 | 75.42 | 3,111 |
| Jun 24 2024 | 76.0956 | 0.63 | 0.83% | 75.37 | 76.27 | 75.37 | 668 |
| Jun 21 2024 | 75.47 | -0.09 | -0.11% | 75.03 | 75.47 | 75.03 | 2,119 |
| Jun 20 2024 | 75.5556 | 0.03 | 0.04% | 75.72 | 75.72 | 75.5556 | 180 |
| Jun 18 2024 | 75.5228 | 0.16 | 0.22% | 75.02 | 75.5228 | 75.02 | 1,453 |
| Jun 17 2024 | 75.3599 | 0.66 | 0.88% | 74.72 | 75.3599 | 74.72 | 546 |
| Jun 14 2024 | 74.7013 | -0.49 | -0.65% | 74.85 | 74.85 | 74.7013 | 85 |
| Jun 13 2024 | 75.1892 | -0.15 | -0.20% | 75.35 | 75.35 | 75.1892 | 21 |
| Jun 12 2024 | 75.3434 | 0.31 | 0.41% | 76.02 | 76.02 | 75.3434 | 904 |
| Jun 11 2024 | 75.0345 | -0.27 | -0.37% | 75.14 | 75.14 | 74.9201 | 165 |
| Jun 10 2024 | 75.3094 | 0.18 | 0.24% | 75.3094 | 75.3094 | 75.3094 | 11 |
| Jun 07 2024 | 75.1278 | -0.19 | -0.25% | 75.15 | 75.15 | 75.1278 | 89 |
| Jun 06 2024 | 75.3198 | -0.13 | -0.18% | 75.51 | 75.51 | 75.3198 | 112 |
| Jun 05 2024 | 75.4542 | 0.46 | 0.61% | 75.35 | 75.4542 | 75.35 | 8 |
| Jun 04 2024 | 74.9964 | -0.15 | -0.20% | 74.9964 | 74.9964 | 74.9964 | 4 |
| Jun 03 2024 | 75.1467 | -0.32 | -0.42% | 75.77 | 75.77 | 75.1467 | 182 |
| May 31 2024 | 75.4657 | 0.99 | 1.33% | 74.17 | 75.4657 | 74.17 | 1,239 |
| May 30 2024 | 74.4759 | 0.27 | 0.37% | 74.00 | 74.4759 | 74.00 | 271 |
| May 29 2024 | 74.2043 | -0.80 | -1.06% | 74.31 | 74.44 | 74.2043 | 153 |
| May 28 2024 | 75.0022 | -0.47 | -0.62% | 75.00 | 75.0022 | 75.00 | 40 |
| May 24 2024 | 75.469 | 0.42 | 0.56% | 75.07 | 75.469 | 75.07 | 64 |
| May 23 2024 | 75.0522 | -0.87 | -1.15% | 75.67 | 75.67 | 74.96 | 307 |
| May 22 2024 | 75.9257 | -0.28 | -0.37% | 75.60 | 75.9257 | 75.60 | 35 |
| May 21 2024 | 76.2068 | -0.02 | -0.03% | 75.99 | 76.2068 | 75.99 | 9 |
| May 20 2024 | 76.226 | -0.04 | -0.06% | 75.90 | 76.226 | 75.90 | 7,369 |
| May 17 2024 | 76.2698 | -0.01 | -0.02% | 75.83 | 76.33 | 75.83 | 209 |
| May 16 2024 | 76.284 | 0.02 | 0.02% | 76.26 | 76.284 | 76.26 | 17 |
| May 15 2024 | 76.269 | 0.52 | 0.68% | 75.93 | 76.269 | 75.88 | 377 |
| May 14 2024 | 75.7531 | 0.31 | 0.41% | 75.27 | 75.7531 | 75.27 | 1,476 |
| May 13 2024 | 75.4451 | -0.07 | -0.09% | 75.86 | 75.86 | 75.40 | 1,199 |
| May 10 2024 | 75.5152 | 0.17 | 0.23% | 75.34 | 75.5152 | 75.34 | 4 |
| May 09 2024 | 75.3412 | 0.60 | 0.80% | 75.04 | 75.3412 | 74.942 | 434 |
| May 08 2024 | 74.7457 | -0.01 | -0.02% | 74.48 | 74.808 | 74.48 | 2,244 |
| May 07 2024 | 74.7594 | 0.26 | 0.34% | 74.87 | 74.875 | 74.7594 | 4,840 |
| May 06 2024 | 74.5039 | 0.46 | 0.62% | 74.38 | 74.5039 | 74.30 | 351 |
| May 03 2024 | 74.0456 | 0.59 | 0.81% | 74.20 | 74.20 | 74.0456 | 86 |
| May 02 2024 | 73.4528 | 0.40 | 0.55% | 73.4528 | 73.4528 | 73.4528 | 4 |
| May 01 2024 | 73.0522 | -0.42 | -0.58% | 73.13 | 73.13 | 73.0522 | 47 |
| Apr 30 2024 | 73.4751 | -1.02 | -1.37% | 73.60 | 73.60 | 73.4751 | 328 |
| Apr 29 2024 | 74.4975 | 0.42 | 0.56% | 74.31 | 74.59 | 74.29 | 1,784 |
| Apr 26 2024 | 74.0793 | 0.14 | 0.19% | 74.02 | 74.0793 | 74.02 | 99 |
| Apr 25 2024 | 73.9365 | -0.26 | -0.36% | 73.77 | 73.9365 | 73.3001 | 1,380 |
| Apr 24 2024 | 74.2006 | 0.25 | 0.33% | 73.34 | 74.2006 | 73.34 | 96 |
| Apr 23 2024 | 73.9535 | 0.61 | 0.83% | 73.58 | 73.9535 | 73.58 | 242 |
| Apr 22 2024 | 73.3419 | 0.53 | 0.73% | 73.00 | 73.3419 | 72.94 | 107 |
| Apr 19 2024 | 72.8131 | 0.25 | 0.34% | 72.60 | 72.8131 | 72.60 | 28 |
| Apr 18 2024 | 72.566 | -0.01 | -0.01% | 72.86 | 72.86 | 72.566 | 4 |
| Apr 17 2024 | 72.5768 | -0.15 | -0.21% | 73.08 | 73.08 | 72.5768 | 132 |
| Apr 16 2024 | 72.7282 | -0.30 | -0.41% | 73.09 | 73.09 | 72.70 | 887 |
| Apr 15 2024 | 73.0297 | -0.57 | -0.78% | 74.35 | 74.35 | 73.0297 | 145 |
| Apr 12 2024 | 73.6029 | -1.22 | -1.63% | 74.36 | 74.36 | 73.6029 | 13 |
| Apr 11 2024 | 74.8262 | -0.06 | -0.08% | 74.8262 | 74.8262 | 74.8262 | 23 |
| Apr 10 2024 | 74.8855 | -0.97 | -1.28% | 74.8855 | 74.8855 | 74.8855 | 14 |
| Apr 09 2024 | 75.8589 | 0.20 | 0.26% | 76.04 | 76.04 | 75.66 | 118 |
| Apr 08 2024 | 75.663 | 0.07 | 0.09% | 75.75 | 75.75 | 75.60 | 236 |
| Apr 05 2024 | 75.5972 | 0.45 | 0.60% | 75.23 | 75.5972 | 75.23 | 49 |
| Apr 04 2024 | 75.1462 | -0.76 | -1.00% | 76.37 | 76.37 | 74.95 | 1,139 |
| Apr 03 2024 | 75.902 | 0.09 | 0.11% | 75.87 | 75.902 | 75.87 | 79 |
| Apr 02 2024 | 75.8164 | -0.72 | -0.93% | 75.70 | 75.86 | 75.70 | 570 |
| Apr 01 2024 | 76.5315 | -0.45 | -0.59% | 77.00 | 77.00 | 76.5315 | 264 |
