Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SPFI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 26.58 | -0.22 | -0.82% | 26.60 | 27.00 | 26.39 | 12,774 |
| Jun 03 2024 | 26.80 | -0.35 | -1.29% | 27.34 | 27.43 | 26.73 | 24,223 |
| May 31 2024 | 27.15 | 0.56 | 2.11% | 26.86 | 27.29 | 26.57 | 68,378 |
| May 30 2024 | 26.59 | 0.53 | 2.03% | 26.42 | 26.83 | 26.3587 | 16,628 |
| May 29 2024 | 26.06 | -0.34 | -1.29% | 26.16 | 26.42 | 25.92 | 18,912 |
| May 28 2024 | 26.40 | -0.71 | -2.62% | 27.04 | 27.255 | 26.37 | 23,067 |
| May 24 2024 | 27.11 | 0.14 | 0.52% | 27.13 | 27.17 | 26.86 | 16,778 |
| May 23 2024 | 26.97 | -0.61 | -2.21% | 27.90 | 27.90 | 26.86 | 23,618 |
| May 22 2024 | 27.58 | -0.29 | -1.04% | 27.74 | 27.97 | 27.481 | 26,846 |
| May 21 2024 | 27.87 | 0.43 | 1.57% | 27.41 | 27.99 | 27.41 | 27,011 |
| May 20 2024 | 27.44 | 0.05 | 0.18% | 27.13 | 27.62 | 27.05 | 82,658 |
| May 17 2024 | 27.39 | 0.39 | 1.44% | 27.36 | 27.715 | 27.01 | 188,753 |
| May 16 2024 | 27.00 | 0.00 | 0.00% | 26.81 | 27.12 | 26.81 | 68,205 |
| May 15 2024 | 27.00 | 0.01 | 0.04% | 27.00 | 27.04 | 26.86 | 28,665 |
| May 14 2024 | 26.99 | -0.23 | -0.84% | 27.22 | 27.72 | 26.90 | 42,699 |
| May 13 2024 | 27.22 | -0.48 | -1.73% | 27.98 | 27.98 | 27.12 | 42,317 |
| May 10 2024 | 27.70 | -0.18 | -0.65% | 27.99 | 27.99 | 27.64 | 17,386 |
| May 09 2024 | 27.88 | 0.24 | 0.87% | 27.82 | 27.97 | 27.29 | 24,427 |
| May 08 2024 | 27.64 | 0.43 | 1.58% | 26.92 | 27.64 | 26.92 | 39,902 |
| May 07 2024 | 27.21 | 0.09 | 0.33% | 27.31 | 27.38 | 27.03 | 25,405 |
| May 06 2024 | 27.12 | 0.23 | 0.86% | 27.00 | 27.48 | 26.89 | 19,094 |
| May 03 2024 | 26.89 | 0.31 | 1.17% | 26.77 | 27.00 | 26.58 | 15,017 |
| May 02 2024 | 26.58 | 0.51 | 1.96% | 26.44 | 26.62 | 26.30 | 14,434 |
| May 01 2024 | 26.07 | 0.15 | 0.58% | 26.20 | 26.35 | 26.07 | 18,976 |
| Apr 30 2024 | 25.92 | -0.73 | -2.74% | 26.50 | 26.50 | 25.50 | 37,316 |
| Apr 29 2024 | 26.65 | 0.72 | 2.78% | 26.09 | 26.82 | 25.93 | 64,957 |
| Apr 26 2024 | 25.93 | -0.59 | -2.22% | 26.75 | 26.86 | 25.72 | 39,890 |
| Apr 25 2024 | 26.52 | -0.21 | -0.79% | 26.50 | 26.83 | 26.23 | 17,565 |
| Apr 24 2024 | 26.73 | 0.33 | 1.25% | 26.23 | 26.82 | 26.02 | 22,533 |
| Apr 23 2024 | 26.40 | 0.28 | 1.07% | 25.78 | 26.75 | 25.78 | 13,836 |
| Apr 22 2024 | 26.12 | 0.12 | 0.46% | 25.93 | 26.63 | 25.53 | 42,893 |
| Apr 19 2024 | 26.00 | 0.57 | 2.24% | 25.36 | 26.06 | 25.36 | 24,533 |
| Apr 18 2024 | 25.43 | 0.12 | 0.47% | 25.30 | 25.53 | 25.30 | 20,621 |
| Apr 17 2024 | 25.31 | 0.10 | 0.40% | 25.33 | 25.60 | 25.25 | 28,354 |
| Apr 16 2024 | 25.21 | -0.09 | -0.36% | 25.11 | 25.46 | 24.81 | 28,449 |
| Apr 15 2024 | 25.30 | 0.64 | 2.60% | 24.87 | 25.57 | 24.50 | 43,872 |
| Apr 12 2024 | 24.66 | -0.25 | -1.00% | 24.60 | 25.3299 | 24.51 | 17,456 |
| Apr 11 2024 | 24.91 | 0.39 | 1.59% | 24.77 | 25.03 | 24.43 | 31,656 |
| Apr 10 2024 | 24.52 | -0.48 | -1.92% | 24.92 | 25.07 | 24.05 | 53,784 |
| Apr 09 2024 | 25.00 | -0.15 | -0.60% | 25.26 | 25.385 | 24.96 | 19,710 |
| Apr 08 2024 | 25.15 | -0.55 | -2.14% | 25.87 | 25.87 | 24.95 | 46,766 |
| Apr 05 2024 | 25.70 | -0.07 | -0.27% | 25.68 | 25.91 | 25.37 | 10,873 |
| Apr 04 2024 | 25.77 | 0.36 | 1.42% | 25.74 | 25.96 | 25.39 | 11,535 |
| Apr 03 2024 | 25.41 | 0.01 | 0.04% | 25.14 | 25.80 | 25.11 | 12,680 |
| Apr 02 2024 | 25.40 | -0.23 | -0.90% | 25.47 | 25.47 | 24.95 | 12,967 |
| Apr 01 2024 | 25.63 | -1.13 | -4.22% | 26.68 | 27.00 | 25.14 | 17,030 |
| Mar 28 2024 | 26.76 | 0.12 | 0.45% | 26.61 | 26.84 | 26.175 | 59,934 |
| Mar 27 2024 | 26.64 | 1.02 | 3.98% | 25.91 | 26.70 | 25.63 | 18,632 |
| Mar 26 2024 | 25.62 | -0.72 | -2.73% | 26.62 | 26.62 | 25.37 | 19,190 |
| Mar 25 2024 | 26.34 | 0.70 | 2.73% | 25.68 | 26.56 | 25.27 | 39,737 |
| Mar 22 2024 | 25.64 | -0.61 | -2.32% | 26.43 | 26.86 | 25.64 | 10,841 |
| Mar 21 2024 | 26.25 | 0.22 | 0.85% | 26.26 | 26.69 | 25.75 | 22,540 |
| Mar 20 2024 | 26.03 | 0.83 | 3.29% | 24.97 | 26.03 | 24.97 | 10,806 |
| Mar 19 2024 | 25.20 | 0.50 | 2.02% | 24.76 | 25.36 | 24.6906 | 16,181 |
| Mar 18 2024 | 24.70 | -1.11 | -4.30% | 25.87 | 25.90 | 24.57 | 76,517 |
| Mar 15 2024 | 25.81 | 0.66 | 2.62% | 25.11 | 26.08 | 25.11 | 64,720 |
| Mar 14 2024 | 25.15 | -0.65 | -2.52% | 25.61 | 25.99 | 24.975 | 21,788 |
| Mar 13 2024 | 25.80 | -0.03 | -0.12% | 25.91 | 26.30 | 25.3768 | 11,784 |
| Mar 12 2024 | 25.83 | -0.77 | -2.89% | 26.60 | 26.60 | 25.64 | 117,596 |
| Mar 11 2024 | 26.60 | 0.75 | 2.90% | 25.60 | 26.83 | 25.445 | 38,633 |
| Mar 08 2024 | 25.85 | 0.40 | 1.57% | 25.64 | 25.85 | 25.00 | 52,745 |
| Mar 07 2024 | 25.45 | -0.52 | -2.00% | 26.36 | 26.36 | 24.96 | 42,246 |
