Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SPT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 194.70 | -0.30 | -0.15% | 194.00 | 195.00 | 193.00 | 3,537,725 |
| Apr 25 2024 | 195.00 | 0.40 | 0.21% | 195.00 | 195.00 | 193.60 | 2,837,890 |
| Apr 24 2024 | 194.60 | 0.00 | 0.00% | 193.60 | 195.00 | 192.90 | 1,490,013 |
| Apr 23 2024 | 194.60 | 2.80 | 1.46% | 192.00 | 195.80 | 191.60 | 1,504,380 |
| Apr 22 2024 | 191.80 | -1.20 | -0.62% | 195.00 | 195.00 | 191.80 | 662,140 |
| Apr 19 2024 | 193.00 | -1.00 | -0.52% | 195.90 | 195.90 | 192.10 | 17,635,964 |
| Apr 18 2024 | 194.00 | 0.50 | 0.26% | 195.40 | 195.40 | 192.50 | 914,839 |
| Apr 17 2024 | 193.50 | 1.30 | 0.68% | 196.00 | 196.00 | 192.00 | 3,835,568 |
| Apr 16 2024 | 192.20 | -3.20 | -1.64% | 196.00 | 196.20 | 192.20 | 4,760,212 |
| Apr 15 2024 | 195.40 | -0.90 | -0.46% | 196.70 | 197.00 | 195.40 | 5,500,933 |
| Apr 12 2024 | 196.30 | 0.30 | 0.15% | 195.40 | 197.60 | 195.40 | 10,643,757 |
| Apr 11 2024 | 196.00 | -0.20 | -0.10% | 196.20 | 197.00 | 195.20 | 1,805,974 |
| Apr 10 2024 | 196.20 | -0.50 | -0.25% | 197.00 | 197.70 | 193.70 | 6,598,364 |
| Apr 09 2024 | 196.70 | -0.60 | -0.30% | 198.30 | 198.30 | 196.70 | 6,718,319 |
| Apr 08 2024 | 197.30 | -0.70 | -0.35% | 198.40 | 199.00 | 196.60 | 1,847,028 |
| Apr 05 2024 | 198.00 | -1.00 | -0.50% | 197.00 | 199.40 | 197.00 | 2,415,225 |
| Apr 04 2024 | 199.00 | 1.00 | 0.51% | 198.00 | 200.00 | 198.00 | 9,112,903 |
| Apr 03 2024 | 198.00 | 0.50 | 0.25% | 198.00 | 199.60 | 195.60 | 11,102,255 |
| Apr 02 2024 | 197.50 | -2.50 | -1.25% | 197.50 | 200.00 | 196.10 | 5,200,874 |
| Mar 28 2024 | 200.00 | 21.00 | 11.73% | 198.00 | 201.60 | 196.70 | 58,916,219 |
| Mar 27 2024 | 179.00 | 2.40 | 1.36% | 179.00 | 179.00 | 176.00 | 2,131,821 |
| Mar 26 2024 | 176.60 | 0.10 | 0.06% | 176.90 | 178.00 | 176.10 | 3,648,811 |
| Mar 25 2024 | 176.50 | -0.60 | -0.34% | 178.00 | 178.00 | 176.50 | 1,278,423 |
| Mar 22 2024 | 177.10 | 0.80 | 0.45% | 176.90 | 177.20 | 176.20 | 942,265 |
| Mar 21 2024 | 176.30 | -0.20 | -0.11% | 184.70 | 184.70 | 176.20 | 2,429,239 |
| Mar 20 2024 | 176.50 | 0.10 | 0.06% | 177.40 | 177.40 | 176.00 | 11,697,185 |
| Mar 19 2024 | 176.40 | 0.50 | 0.28% | 178.10 | 183.10 | 175.20 | 7,252,532 |
| Mar 18 2024 | 175.90 | -1.10 | -0.62% | 177.00 | 177.00 | 175.30 | 3,405,566 |
| Mar 15 2024 | 177.00 | -1.00 | -0.56% | 179.90 | 179.90 | 176.00 | 16,464,189 |
| Mar 14 2024 | 178.00 | -0.30 | -0.17% | 179.90 | 179.90 | 177.50 | 2,952,237 |
| Mar 13 2024 | 178.30 | -0.50 | -0.28% | 178.90 | 180.90 | 178.10 | 4,886,556 |
| Mar 12 2024 | 178.80 | 1.30 | 0.73% | 178.90 | 178.90 | 177.30 | 3,721,935 |
| Mar 11 2024 | 177.50 | -0.10 | -0.06% | 177.60 | 178.20 | 175.50 | 2,592,393 |
| Mar 08 2024 | 177.60 | 2.60 | 1.49% | 175.10 | 180.20 | 175.00 | 6,625,567 |
| Mar 07 2024 | 175.00 | 0.00 | 0.00% | 175.30 | 177.40 | 175.00 | 17,913,071 |
| Mar 06 2024 | 175.00 | -2.00 | -1.13% | 175.90 | 179.90 | 175.00 | 23,291,851 |
| Mar 05 2024 | 177.00 | 68.60 | 63.28% | 174.00 | 177.00 | 170.20 | 88,041,495 |
| Mar 04 2024 | 108.40 | -0.60 | -0.55% | 103.00 | 111.20 | 103.00 | 1,089,143 |
| Mar 01 2024 | 109.00 | 4.50 | 4.31% | 104.00 | 109.00 | 103.60 | 1,040,597 |
| Feb 29 2024 | 104.50 | -0.60 | -0.57% | 102.30 | 108.30 | 102.30 | 2,811,256 |
| Feb 28 2024 | 105.10 | -3.20 | -2.95% | 105.00 | 108.30 | 102.90 | 589,979 |
| Feb 27 2024 | 108.30 | -0.70 | -0.64% | 109.20 | 109.20 | 107.50 | 1,303,897 |
| Feb 26 2024 | 109.00 | -2.70 | -2.42% | 107.50 | 111.70 | 107.50 | 472,339 |
| Feb 23 2024 | 111.70 | -1.50 | -1.33% | 118.30 | 118.30 | 110.70 | 503,685 |
| Feb 22 2024 | 113.20 | 1.30 | 1.16% | 111.50 | 114.00 | 109.50 | 468,325 |
| Feb 21 2024 | 111.90 | -0.60 | -0.53% | 117.20 | 117.20 | 110.60 | 535,808 |
| Feb 20 2024 | 112.50 | -2.10 | -1.83% | 117.80 | 117.80 | 111.60 | 503,317 |
| Feb 19 2024 | 114.60 | -0.40 | -0.35% | 113.20 | 115.30 | 113.20 | 465,232 |
| Feb 16 2024 | 115.00 | 0.60 | 0.52% | 110.80 | 120.20 | 110.80 | 748,651 |
| Feb 15 2024 | 114.40 | 0.60 | 0.53% | 118.30 | 118.30 | 113.50 | 479,752 |
| Feb 14 2024 | 113.80 | -4.10 | -3.48% | 115.00 | 118.40 | 113.40 | 1,091,811 |
| Feb 13 2024 | 117.90 | -1.60 | -1.34% | 115.00 | 118.60 | 115.00 | 601,227 |
| Feb 12 2024 | 119.50 | 0.60 | 0.50% | 125.00 | 125.00 | 118.30 | 1,308,931 |
| Feb 09 2024 | 118.90 | 0.00 | 0.00% | 115.00 | 120.80 | 115.00 | 2,253,191 |
| Feb 08 2024 | 118.90 | 3.30 | 2.85% | 116.70 | 119.10 | 114.30 | 2,163,568 |
| Feb 07 2024 | 115.60 | -2.40 | -2.03% | 121.50 | 121.50 | 115.60 | 693,169 |
| Feb 06 2024 | 118.00 | 4.90 | 4.33% | 113.00 | 118.00 | 112.30 | 2,680,988 |
| Feb 05 2024 | 113.10 | -4.40 | -3.74% | 116.70 | 118.30 | 112.90 | 893,004 |
| Feb 02 2024 | 117.50 | -0.50 | -0.42% | 123.50 | 123.50 | 117.50 | 902,444 |
| Feb 01 2024 | 118.00 | -0.30 | -0.25% | 124.20 | 124.20 | 117.60 | 762,718 |
| Jan 31 2024 | 118.30 | -4.20 | -3.43% | 123.00 | 123.00 | 118.00 | 3,010,553 |
| Jan 30 2024 | 122.50 | -1.90 | -1.53% | 123.50 | 124.40 | 122.50 | 601,025 |
| Jan 29 2024 | 124.40 | 0.40 | 0.32% | 130.40 | 130.40 | 121.60 | 548,728 |
