Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KSPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15 2024 | 24.7598 | 0.11 | 0.43% | 24.76 | 24.79 | 24.73 | 2,816 |
| Aug 14 2024 | 24.6546 | 0.06 | 0.23% | 24.57 | 24.66 | 24.56 | 5,451 |
| Aug 13 2024 | 24.5976 | 0.22 | 0.89% | 24.48 | 24.61 | 24.4607 | 24,043 |
| Aug 12 2024 | 24.3809 | -0.01 | -0.05% | 24.40 | 24.4799 | 24.37 | 1,349 |
| Aug 09 2024 | 24.3926 | 0.13 | 0.53% | 24.25 | 24.4999 | 24.25 | 2,322 |
| Aug 08 2024 | 24.2646 | 0.31 | 1.30% | 24.09 | 24.2926 | 24.04 | 110,514 |
| Aug 07 2024 | 23.9522 | -0.09 | -0.39% | 24.26 | 24.31 | 23.9522 | 3,550 |
| Aug 06 2024 | 24.0465 | 0.21 | 0.87% | 23.99 | 24.23 | 23.88 | 4,059 |
| Aug 05 2024 | 23.8394 | -0.55 | -2.27% | 23.78 | 24.01 | 23.7573 | 8,210 |
| Aug 02 2024 | 24.3941 | -0.36 | -1.44% | 24.60 | 24.60 | 24.22 | 5,810 |
| Aug 01 2024 | 24.7511 | -0.27 | -1.07% | 25.1599 | 25.1599 | 24.68 | 2,465 |
| Jul 31 2024 | 25.02 | 0.24 | 0.98% | 24.93 | 25.05 | 24.91 | 3,427 |
| Jul 30 2024 | 24.7784 | -0.04 | -0.17% | 24.8501 | 24.8501 | 24.735 | 1,334 |
| Jul 29 2024 | 24.8208 | 0.05 | 0.22% | 24.84 | 24.87 | 24.78 | 10,367 |
| Jul 26 2024 | 24.7671 | 0.16 | 0.64% | 24.76 | 24.82 | 24.7399 | 2,909 |
| Jul 25 2024 | 24.6094 | -0.08 | -0.32% | 24.71 | 24.73 | 24.59 | 2,137 |
| Jul 24 2024 | 24.6887 | -0.28 | -1.12% | 24.85 | 24.97 | 24.6887 | 2,552 |
| Jul 23 2024 | 24.968 | -0.01 | -0.04% | 24.9999 | 25.008 | 24.96 | 3,938 |
| Jul 22 2024 | 24.9785 | 0.17 | 0.68% | 24.93 | 24.9785 | 24.9132 | 3,931 |
| Jul 19 2024 | 24.81 | -0.09 | -0.36% | 24.70 | 24.91 | 24.70 | 20,311 |
| Jul 18 2024 | 24.8984 | -0.08 | -0.33% | 24.95 | 24.95 | 24.88 | 15,681 |
| Jul 17 2024 | 24.98 | -0.08 | -0.32% | 25.01 | 25.01 | 24.95 | 23,296 |
