Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ISPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 1,847.25 | -31.00 | -1.65% | 1,867.00 | 1,874.50 | 1,840.75 | 19,497 |
| May 24 2024 | 1,878.25 | 2.75 | 0.15% | 1,867.00 | 1,879.50 | 1,858.75 | 19,723 |
| May 23 2024 | 1,875.50 | -7.50 | -0.40% | 1,882.50 | 1,895.75 | 1,864.50 | 51,351 |
| May 22 2024 | 1,883.00 | -2.50 | -0.13% | 1,877.00 | 1,886.25 | 1,872.25 | 15,636 |
| May 21 2024 | 1,885.50 | -8.50 | -0.45% | 1,886.50 | 1,889.25 | 1,867.25 | 22,282 |
| May 20 2024 | 1,894.00 | -6.25 | -0.33% | 1,891.50 | 1,899.25 | 1,882.50 | 32,923 |
| May 17 2024 | 1,900.25 | -16.75 | -0.87% | 1,912.00 | 1,914.25 | 1,895.25 | 27,754 |
| May 16 2024 | 1,917.00 | 16.50 | 0.87% | 1,920.00 | 1,924.75 | 1,901.75 | 20,406 |
| May 15 2024 | 1,900.50 | 0.25 | 0.01% | 1,904.00 | 1,917.50 | 1,880.50 | 24,860 |
| May 14 2024 | 1,900.25 | 19.75 | 1.05% | 1,889.00 | 1,907.00 | 1,881.50 | 23,475 |
| May 13 2024 | 1,880.50 | 9.50 | 0.51% | 1,864.00 | 1,884.50 | 1,858.75 | 25,201 |
| May 10 2024 | 1,871.00 | 7.00 | 0.38% | 1,860.00 | 1,883.50 | 1,856.50 | 40,244 |
| May 09 2024 | 1,864.00 | -1.25 | -0.07% | 1,862.50 | 1,870.75 | 1,842.75 | 10,086 |
| May 08 2024 | 1,865.25 | -18.00 | -0.96% | 1,886.00 | 1,894.00 | 1,860.75 | 20,418 |
| May 07 2024 | 1,883.25 | 32.75 | 1.77% | 1,882.50 | 1,907.25 | 1,870.25 | 17,399 |
| May 03 2024 | 1,850.50 | -18.50 | -0.99% | 1,841.00 | 1,885.25 | 1,840.50 | 11,832 |
| May 02 2024 | 1,869.00 | -16.00 | -0.85% | 1,870.50 | 1,880.75 | 1,850.25 | 14,975 |
| May 01 2024 | 1,885.00 | -7.00 | -0.37% | 1,880.00 | 1,897.50 | 1,861.00 | 21,269 |
| Apr 30 2024 | 1,892.00 | -16.75 | -0.88% | 1,908.00 | 1,915.00 | 1,885.00 | 28,206 |
| Apr 29 2024 | 1,908.75 | -8.25 | -0.43% | 1,914.50 | 1,936.00 | 1,907.25 | 14,110 |
| Apr 26 2024 | 1,917.00 | 42.75 | 2.28% | 1,884.00 | 1,931.50 | 1,873.75 | 12,422 |
| Apr 25 2024 | 1,874.25 | -32.50 | -1.70% | 1,895.00 | 1,915.50 | 1,862.50 | 22,647 |
| Apr 24 2024 | 1,906.75 | 3.50 | 0.18% | 1,910.50 | 1,924.75 | 1,866.00 | 26,778 |
| Apr 23 2024 | 1,903.25 | 50.75 | 2.74% | 1,872.50 | 1,907.50 | 1,855.75 | 32,777 |
| Apr 22 2024 | 1,852.50 | 2.50 | 0.14% | 1,865.50 | 1,890.50 | 1,847.00 | 16,782 |
| Apr 19 2024 | 1,850.00 | -15.00 | -0.80% | 1,851.00 | 1,862.25 | 1,835.50 | 21,002 |
| Apr 18 2024 | 1,865.00 | 7.50 | 0.40% | 1,857.50 | 1,871.25 | 1,835.50 | 25,187 |
| Apr 17 2024 | 1,857.50 | -15.50 | -0.83% | 1,864.50 | 1,890.50 | 1,854.75 | 29,006 |
| Apr 16 2024 | 1,873.00 | -33.25 | -1.74% | 1,876.50 | 1,885.00 | 1,853.75 | 32,532 |
| Apr 15 2024 | 1,906.25 | -33.50 | -1.73% | 1,932.00 | 1,951.75 | 1,902.50 | 19,301 |
| Apr 12 2024 | 1,939.75 | 7.25 | 0.38% | 1,954.50 | 1,968.25 | 1,927.25 | 27,943 |
| Apr 11 2024 | 1,932.50 | 5.00 | 0.26% | 1,961.50 | 1,961.50 | 1,925.75 | 27,861 |
| Apr 10 2024 | 1,927.50 | 2.75 | 0.14% | 1,939.50 | 1,954.00 | 1,902.50 | 14,747 |
| Apr 09 2024 | 1,924.75 | -4.25 | -0.22% | 1,930.50 | 1,945.50 | 1,912.75 | 24,706 |
| Apr 08 2024 | 1,929.00 | 6.00 | 0.31% | 1,922.00 | 1,950.75 | 1,914.25 | 30,190 |
| Apr 05 2024 | 1,923.00 | -26.00 | -1.33% | 1,916.00 | 1,930.50 | 1,903.25 | 23,543 |
| Apr 04 2024 | 1,949.00 | 4.00 | 0.21% | 1,949.50 | 1,973.25 | 1,936.00 | 23,569 |
| Apr 03 2024 | 1,945.00 | 8.25 | 0.43% | 1,941.00 | 1,953.00 | 1,913.25 | 23,669 |
| Apr 02 2024 | 1,936.75 | -22.25 | -1.14% | 1,970.00 | 1,971.25 | 1,923.25 | 32,055 |
| Mar 28 2024 | 1,959.00 | 26.25 | 1.36% | 1,941.50 | 1,963.25 | 1,924.75 | 27,435 |
| Mar 27 2024 | 1,932.75 | -3.75 | -0.19% | 1,950.00 | 1,967.25 | 1,925.25 | 21,378 |
| Mar 26 2024 | 1,936.50 | 3.75 | 0.19% | 1,939.00 | 1,957.00 | 1,928.00 | 23,794 |
| Mar 25 2024 | 1,932.75 | -10.25 | -0.53% | 1,948.50 | 1,952.50 | 1,917.75 | 30,229 |
| Mar 22 2024 | 1,943.00 | -24.50 | -1.25% | 1,963.00 | 1,970.25 | 1,937.50 | 33,143 |
| Mar 21 2024 | 1,967.50 | 57.75 | 3.02% | 1,949.50 | 1,975.75 | 1,927.00 | 30,737 |
| Mar 20 2024 | 1,909.75 | 6.75 | 0.35% | 1,907.50 | 1,922.75 | 1,899.25 | 11,095 |
| Mar 19 2024 | 1,903.00 | -16.00 | -0.83% | 1,912.50 | 1,924.75 | 1,889.50 | 12,466 |
| Mar 18 2024 | 1,919.00 | -3.00 | -0.16% | 1,924.50 | 1,928.50 | 1,903.75 | 53,166 |
| Mar 15 2024 | 1,922.00 | -23.25 | -1.20% | 1,948.50 | 1,960.00 | 1,914.75 | 70,920 |
| Mar 14 2024 | 1,945.25 | -31.00 | -1.57% | 1,974.00 | 1,988.25 | 1,936.00 | 17,126 |
| Mar 13 2024 | 1,976.25 | -3.00 | -0.15% | 1,980.00 | 1,991.00 | 1,956.00 | 17,345 |
| Mar 12 2024 | 1,979.25 | 20.75 | 1.06% | 1,980.00 | 1,992.75 | 1,957.25 | 15,093 |
| Mar 11 2024 | 1,958.50 | 24.50 | 1.27% | 1,938.00 | 1,961.25 | 1,920.25 | 27,873 |
| Mar 08 2024 | 1,934.00 | -2.25 | -0.12% | 1,944.50 | 1,962.50 | 1,894.50 | 24,057 |
| Mar 07 2024 | 1,936.25 | 3.50 | 0.18% | 1,931.00 | 1,958.25 | 1,903.00 | 20,049 |
| Mar 06 2024 | 1,932.75 | 32.75 | 1.72% | 1,950.00 | 1,968.25 | 1,920.75 | 12,305 |
| Mar 05 2024 | 1,900.00 | -60.50 | -3.09% | 1,946.00 | 1,956.25 | 1,887.25 | 10,492 |
| Mar 04 2024 | 1,960.50 | -3.50 | -0.18% | 1,966.00 | 1,972.00 | 1,944.75 | 13,858 |
| Mar 01 2024 | 1,964.00 | 4.00 | 0.20% | 1,970.00 | 1,974.50 | 1,950.25 | 26,191 |
| Feb 29 2024 | 1,960.00 | 13.50 | 0.69% | 1,946.00 | 1,972.50 | 1,932.25 | 17,762 |
