Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 32.34 | 0.28 | 0.87% | 32.24 | 32.415 | 32.24 | 6,811 |
| Jul 25 2024 | 32.06 | -0.15 | -0.47% | 31.51 | 32.425 | 31.51 | 3,749 |
| Jul 24 2024 | 32.21 | -0.71 | -2.16% | 32.17 | 32.6099 | 32.17 | 14,406 |
| Jul 23 2024 | 32.92 | -0.03 | -0.11% | 32.97 | 33.035 | 32.90 | 219,022 |
| Jul 22 2024 | 32.9549 | 0.35 | 1.09% | 32.80 | 32.98 | 32.80 | 7,761 |
| Jul 19 2024 | 32.60 | -0.26 | -0.78% | 32.89 | 32.89 | 32.60 | 2,072 |
| Jul 18 2024 | 32.8571 | -0.27 | -0.82% | 33.14 | 33.2399 | 32.75 | 9,572 |
| Jul 17 2024 | 33.13 | -0.36 | -1.07% | 33.13 | 33.19 | 33.1201 | 66,772 |
| Jul 16 2024 | 33.49 | 0.11 | 0.33% | 33.38 | 33.51 | 33.38 | 11,774 |
| Jul 15 2024 | 33.38 | 0.19 | 0.57% | 33.35 | 33.44 | 33.35 | 2,704 |
| Jul 12 2024 | 33.19 | 0.09 | 0.29% | 33.07 | 33.44 | 33.07 | 8,739 |
| Jul 11 2024 | 33.0952 | -0.20 | -0.62% | 33.32 | 33.38 | 33.05 | 9,617 |
| Jul 10 2024 | 33.30 | 0.27 | 0.83% | 33.08 | 33.30 | 33.07 | 10,562 |
| Jul 09 2024 | 33.0262 | 0.10 | 0.29% | 33.01 | 33.09 | 33.01 | 7,642 |
| Jul 08 2024 | 32.93 | 0.02 | 0.06% | 32.97 | 33.0782 | 32.92 | 15,331 |
| Jul 05 2024 | 32.91 | 0.17 | 0.52% | 32.76 | 32.94 | 32.76 | 35,872 |
| Jul 03 2024 | 32.74 | 0.10 | 0.31% | 32.58 | 32.77 | 32.58 | 30,379 |
| Jul 02 2024 | 32.64 | 0.19 | 0.57% | 32.33 | 32.64 | 32.33 | 13,579 |
| Jul 01 2024 | 32.4544 | 0.01 | 0.04% | 32.41 | 32.47 | 32.31 | 18,134 |
| Jun 28 2024 | 32.44 | 0.00 | 0.00% | 32.44 | 32.44 | 32.44 | 0 |
| Jun 27 2024 | 32.44 | 0.00 | 0.00% | 32.50 | 32.54 | 32.4355 | 4,856 |
| Jun 26 2024 | 32.44 | 0.04 | 0.12% | 32.32 | 32.48 | 32.32 | 54,170 |
| Jun 25 2024 | 32.40 | 0.00 | 0.00% | 32.35 | 32.45 | 32.34 | 11,470 |
| Jun 24 2024 | 32.40 | -0.09 | -0.29% | 32.80 | 32.80 | 32.40 | 11,793 |
| Jun 21 2024 | 32.4946 | -0.09 | -0.26% | 32.56 | 32.6095 | 32.48 | 45,149 |
| Jun 20 2024 | 32.58 | -0.11 | -0.32% | 32.67 | 32.685 | 32.57 | 6,509 |
| Jun 18 2024 | 32.6854 | 0.04 | 0.11% | 32.54 | 32.71 | 32.54 | 10,973 |
| Jun 17 2024 | 32.65 | 0.29 | 0.90% | 32.35 | 32.68 | 32.3054 | 46,813 |
| Jun 14 2024 | 32.3573 | 0.01 | 0.04% | 32.25 | 32.36 | 32.2299 | 14,725 |
| Jun 13 2024 | 32.3429 | 0.01 | 0.04% | 32.40 | 32.40 | 32.171 | 8,097 |
| Jun 12 2024 | 32.33 | 0.37 | 1.16% | 32.32 | 32.39 | 32.22 | 5,771 |
| Jun 11 2024 | 31.96 | 0.05 | 0.15% | 31.82 | 31.97 | 31.768 | 26,932 |
| Jun 10 2024 | 31.9109 | 0.05 | 0.16% | 31.82 | 31.9294 | 31.80 | 4,377 |
| Jun 07 2024 | 31.8601 | -0.01 | -0.04% | 31.81 | 31.96 | 31.81 | 29,528 |
| Jun 06 2024 | 31.8713 | -0.04 | -0.12% | 31.93 | 31.94 | 31.87 | 22,428 |
| Jun 05 2024 | 31.91 | 0.34 | 1.08% | 31.59 | 31.91 | 31.55 | 6,973 |
| Jun 04 2024 | 31.57 | 0.16 | 0.51% | 31.40 | 31.57 | 31.365 | 18,666 |
| Jun 03 2024 | 31.41 | -0.01 | -0.02% | 31.59 | 31.59 | 31.22 | 22,525 |
| May 31 2024 | 31.4151 | 0.19 | 0.62% | 31.31 | 31.4151 | 31.0799 | 24,279 |
| May 30 2024 | 31.2219 | -0.20 | -0.64% | 31.34 | 31.3677 | 31.2219 | 59,480 |
| May 29 2024 | 31.4222 | -0.19 | -0.59% | 31.46 | 31.51 | 31.4222 | 247,270 |
| May 28 2024 | 31.6086 | 0.00 | -0.01% | 31.61 | 31.69 | 31.52 | 17,297 |
| May 24 2024 | 31.6121 | 0.19 | 0.60% | 31.52 | 31.65 | 31.52 | 34,303 |
| May 23 2024 | 31.422 | -0.20 | -0.62% | 31.79 | 31.79 | 31.422 | 6,385 |
| May 22 2024 | 31.6186 | -0.11 | -0.35% | 31.74 | 31.74 | 31.556 | 10,397 |
| May 21 2024 | 31.7311 | 0.09 | 0.28% | 31.68 | 31.74 | 31.62 | 17,358 |
| May 20 2024 | 31.6422 | 0.02 | 0.08% | 31.68 | 31.77 | 31.64 | 17,174 |
| May 17 2024 | 31.6172 | 0.00 | 0.01% | 31.54 | 31.6499 | 31.53 | 9,421 |
| May 16 2024 | 31.615 | -0.08 | -0.24% | 31.68 | 31.7599 | 31.61 | 17,825 |
| May 15 2024 | 31.69 | 0.37 | 1.18% | 31.46 | 31.71 | 31.34 | 13,586 |
| May 14 2024 | 31.32 | 0.19 | 0.62% | 31.11 | 31.32 | 31.11 | 16,154 |
| May 13 2024 | 31.1265 | -0.03 | -0.11% | 31.25 | 31.25 | 31.0901 | 10,392 |
| May 10 2024 | 31.1596 | 0.04 | 0.13% | 31.20 | 31.23 | 31.08 | 8,149 |
| May 09 2024 | 31.12 | 0.16 | 0.52% | 30.93 | 31.12 | 30.92 | 59,386 |
| May 08 2024 | 30.96 | -0.01 | -0.03% | 30.86 | 30.96 | 30.86 | 5,544 |
| May 07 2024 | 30.97 | 0.12 | 0.40% | 30.91 | 31.02 | 30.8929 | 23,661 |
| May 06 2024 | 30.8477 | 0.27 | 0.88% | 30.67 | 30.8477 | 30.67 | 16,734 |
| May 03 2024 | 30.5779 | 0.40 | 1.34% | 30.51 | 30.6094 | 30.43 | 6,164 |
| May 02 2024 | 30.173 | 0.17 | 0.58% | 30.26 | 30.26 | 29.93 | 15,233 |
| May 01 2024 | 30.00 | -0.10 | -0.33% | 30.07 | 30.18 | 29.94 | 14,194 |
| Apr 30 2024 | 30.10 | -0.40 | -1.32% | 30.42 | 30.49 | 30.09 | 64,955 |
