Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ISPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 20.75 | -0.46 | -2.17% | 21.00 | 21.075 | 20.75 | 22,386 |
| May 30 2024 | 21.21 | -0.41 | -1.90% | 21.46 | 21.53 | 21.18 | 17,400 |
| May 29 2024 | 21.62 | -0.12 | -0.53% | 21.52 | 21.65 | 21.405 | 15,807 |
| May 28 2024 | 21.735 | -0.23 | -1.05% | 22.00 | 22.00 | 21.70 | 27,244 |
| May 27 2024 | 21.965 | -0.02 | -0.07% | 21.93 | 21.975 | 21.89 | 18,108 |
| May 24 2024 | 21.98 | 0.03 | 0.14% | 21.875 | 22.00 | 21.82 | 17,760 |
| May 23 2024 | 21.95 | -0.17 | -0.77% | 22.15 | 22.245 | 21.94 | 14,537 |
| May 22 2024 | 22.12 | 0.04 | 0.16% | 22.02 | 22.17 | 22.01 | 18,039 |
| May 21 2024 | 22.085 | -0.01 | -0.02% | 22.085 | 22.115 | 21.945 | 32,812 |
| May 20 2024 | 22.09 | -0.13 | -0.59% | 22.11 | 22.20 | 22.05 | 14,984 |
| May 17 2024 | 22.22 | -0.09 | -0.38% | 22.245 | 22.36 | 22.15 | 13,797 |
| May 16 2024 | 22.305 | 0.17 | 0.77% | 22.33 | 22.40 | 22.205 | 20,550 |
| May 15 2024 | 22.135 | 0.08 | 0.36% | 22.145 | 22.22 | 22.07 | 23,677 |
| May 14 2024 | 22.055 | 0.17 | 0.78% | 21.98 | 22.14 | 21.935 | 28,064 |
| May 13 2024 | 21.885 | 0.14 | 0.62% | 21.645 | 21.90 | 21.63 | 15,118 |
| May 10 2024 | 21.75 | 0.09 | 0.44% | 21.60 | 21.795 | 21.59 | 26,367 |
| May 09 2024 | 21.655 | 0.00 | 0.00% | 21.65 | 21.675 | 21.555 | 16,375 |
| May 08 2024 | 21.655 | -0.25 | -1.12% | 21.87 | 21.915 | 21.61 | 37,822 |
| May 07 2024 | 21.90 | 0.06 | 0.30% | 21.90 | 21.975 | 21.735 | 34,482 |
| May 06 2024 | 21.835 | 0.30 | 1.39% | 21.705 | 21.925 | 21.66 | 27,476 |
| May 03 2024 | 21.535 | -0.36 | -1.62% | 21.62 | 21.78 | 21.53 | 13,309 |
| May 02 2024 | 21.89 | -0.27 | -1.22% | 21.87 | 21.935 | 21.70 | 22,316 |
| Apr 30 2024 | 22.16 | -0.25 | -1.09% | 22.34 | 22.34 | 22.16 | 11,352 |
| Apr 29 2024 | 22.405 | -0.03 | -0.11% | 22.375 | 22.60 | 22.34 | 14,656 |
| Apr 26 2024 | 22.43 | 0.61 | 2.77% | 21.94 | 22.525 | 21.94 | 27,585 |
| Apr 25 2024 | 21.825 | -0.34 | -1.51% | 22.145 | 22.235 | 21.745 | 18,460 |
| Apr 24 2024 | 22.16 | 0.05 | 0.23% | 22.115 | 22.27 | 22.10 | 323,684 |
| Apr 23 2024 | 22.11 | 0.66 | 3.08% | 21.765 | 22.115 | 21.655 | 24,596 |
| Apr 22 2024 | 21.45 | -0.07 | -0.33% | 21.585 | 21.75 | 21.435 | 22,169 |
| Apr 19 2024 | 21.52 | -0.27 | -1.22% | 21.56 | 21.69 | 21.46 | 14,613 |
| Apr 18 2024 | 21.785 | 0.00 | 0.02% | 21.605 | 21.805 | 21.425 | 29,350 |
| Apr 17 2024 | 21.78 | -0.14 | -0.64% | 21.87 | 21.94 | 21.755 | 26,970 |
| Apr 16 2024 | 21.92 | -0.41 | -1.84% | 21.95 | 21.97 | 21.79 | 38,381 |
| Apr 15 2024 | 22.33 | -0.26 | -1.13% | 22.61 | 22.785 | 22.31 | 22,055 |
| Apr 12 2024 | 22.585 | 0.02 | 0.07% | 22.915 | 22.93 | 22.585 | 18,324 |
| Apr 11 2024 | 22.57 | 0.04 | 0.16% | 22.65 | 22.70 | 22.515 | 33,192 |
| Apr 10 2024 | 22.535 | 0.04 | 0.16% | 22.655 | 22.72 | 22.365 | 13,960 |
| Apr 09 2024 | 22.50 | 0.02 | 0.07% | 22.40 | 22.59 | 22.38 | 55,057 |
| Apr 08 2024 | 22.485 | 0.07 | 0.31% | 22.425 | 22.57 | 22.335 | 39,229 |
| Apr 05 2024 | 22.415 | -0.34 | -1.47% | 22.32 | 22.495 | 22.27 | 23,861 |
| Apr 04 2024 | 22.75 | 0.03 | 0.13% | 22.675 | 22.81 | 22.61 | 11,480 |
| Apr 03 2024 | 22.72 | 0.07 | 0.31% | 22.675 | 22.72 | 22.50 | 23,768 |
| Apr 02 2024 | 22.65 | -0.25 | -1.07% | 22.97 | 23.00 | 22.475 | 37,441 |
| Mar 28 2024 | 22.895 | 0.35 | 1.55% | 22.70 | 22.915 | 22.655 | 26,668 |
| Mar 27 2024 | 22.545 | -0.12 | -0.53% | 22.685 | 22.82 | 22.505 | 17,772 |
| Mar 26 2024 | 22.665 | 0.06 | 0.29% | 22.64 | 22.715 | 22.585 | 21,767 |
| Mar 25 2024 | 22.60 | -0.06 | -0.26% | 22.645 | 22.76 | 22.57 | 32,038 |
| Mar 22 2024 | 22.66 | -0.29 | -1.26% | 22.90 | 22.965 | 22.61 | 60,030 |
| Mar 21 2024 | 22.95 | 0.55 | 2.46% | 22.76 | 22.95 | 22.645 | 43,657 |
| Mar 20 2024 | 22.40 | 0.07 | 0.31% | 22.315 | 22.455 | 22.315 | 17,109 |
| Mar 19 2024 | 22.33 | -0.12 | -0.53% | 22.385 | 22.47 | 22.125 | 46,009 |
| Mar 18 2024 | 22.45 | -0.01 | -0.04% | 22.41 | 22.51 | 22.295 | 25,676 |
| Mar 15 2024 | 22.46 | -0.29 | -1.27% | 22.815 | 22.91 | 22.435 | 17,462 |
| Mar 14 2024 | 22.75 | -0.41 | -1.77% | 23.035 | 23.11 | 22.63 | 70,214 |
| Mar 13 2024 | 23.16 | -0.02 | -0.06% | 23.19 | 23.19 | 23.015 | 61,135 |
| Mar 12 2024 | 23.175 | 0.25 | 1.07% | 23.10 | 23.28 | 22.975 | 34,113 |
| Mar 11 2024 | 22.93 | 0.18 | 0.79% | 22.685 | 22.945 | 22.605 | 44,818 |
| Mar 08 2024 | 22.75 | 0.04 | 0.15% | 22.76 | 23.025 | 22.73 | 46,022 |
| Mar 07 2024 | 22.715 | 0.15 | 0.64% | 22.45 | 22.80 | 22.45 | 37,199 |
| Mar 06 2024 | 22.57 | 0.39 | 1.74% | 22.875 | 22.95 | 22.455 | 37,682 |
| Mar 05 2024 | 22.185 | -0.71 | -3.10% | 22.83 | 22.865 | 22.105 | 31,039 |
| Mar 04 2024 | 22.895 | -0.07 | -0.30% | 22.96 | 22.995 | 22.80 | 28,733 |
