Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SPHD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 51.14 | 0.27 | 0.53% | 50.99 | 51.2598 | 50.97 | 562,481 |
| Nov 21 2024 | 50.87 | 0.61 | 1.21% | 50.31 | 50.90 | 50.17 | 461,118 |
| Nov 20 2024 | 50.26 | 0.21 | 0.42% | 50.08 | 50.30 | 49.965 | 490,861 |
| Nov 19 2024 | 50.05 | -0.11 | -0.22% | 49.89 | 50.11 | 49.6351 | 325,846 |
| Nov 18 2024 | 50.16 | 0.24 | 0.48% | 49.78 | 50.2183 | 49.78 | 466,574 |
| Nov 15 2024 | 49.92 | -0.03 | -0.06% | 49.88 | 49.99 | 49.695 | 813,314 |
| Nov 14 2024 | 49.95 | -0.18 | -0.36% | 50.20 | 50.22 | 49.915 | 645,547 |
| Nov 13 2024 | 50.13 | 0.06 | 0.12% | 50.18 | 50.25 | 49.97 | 435,577 |
| Nov 12 2024 | 50.07 | -0.45 | -0.89% | 50.48 | 50.53 | 50.045 | 377,499 |
| Nov 11 2024 | 50.52 | 0.09 | 0.18% | 50.53 | 50.855 | 50.4891 | 369,835 |
| Nov 08 2024 | 50.43 | 0.30 | 0.60% | 50.14 | 50.51 | 50.08 | 458,473 |
| Nov 07 2024 | 50.13 | 0.01 | 0.02% | 50.14 | 50.365 | 50.07 | 813,684 |
| Nov 06 2024 | 50.12 | 0.13 | 0.26% | 50.62 | 50.62 | 50.08 | 681,654 |
| Nov 05 2024 | 49.99 | 0.41 | 0.83% | 49.52 | 50.00 | 49.3614 | 331,777 |
| Nov 04 2024 | 49.58 | 0.03 | 0.06% | 49.57 | 49.73 | 49.38 | 600,318 |
| Nov 01 2024 | 49.55 | -0.54 | -1.08% | 50.17 | 50.28 | 49.54 | 654,027 |
| Oct 31 2024 | 50.09 | 0.14 | 0.28% | 49.96 | 50.41 | 49.96 | 554,178 |
| Oct 30 2024 | 49.95 | 0.14 | 0.28% | 49.75 | 50.015 | 49.74 | 707,962 |
| Oct 29 2024 | 49.81 | -0.43 | -0.86% | 50.08 | 50.08 | 49.79 | 582,222 |
| Oct 28 2024 | 50.24 | 0.22 | 0.44% | 50.09 | 50.34 | 50.08 | 523,016 |
| Oct 25 2024 | 50.02 | -0.57 | -1.13% | 50.67 | 50.71 | 49.9701 | 431,838 |
| Oct 24 2024 | 50.59 | -0.07 | -0.14% | 50.81 | 50.825 | 50.48 | 304,820 |
| Oct 23 2024 | 50.66 | 0.14 | 0.28% | 50.40 | 50.685 | 50.34 | 492,516 |
| Oct 22 2024 | 50.52 | 0.03 | 0.06% | 50.31 | 50.595 | 50.15 | 479,529 |
| Oct 21 2024 | 50.49 | -0.58 | -1.14% | 50.95 | 51.03 | 50.4399 | 379,610 |
| Oct 18 2024 | 51.07 | 0.21 | 0.41% | 50.83 | 51.0731 | 50.64 | 313,962 |
| Oct 17 2024 | 50.86 | -0.15 | -0.29% | 51.00 | 51.00 | 50.76 | 330,458 |
| Oct 16 2024 | 51.01 | 0.39 | 0.77% | 50.64 | 51.05 | 50.56 | 550,717 |
| Oct 15 2024 | 50.62 | 0.26 | 0.52% | 50.36 | 51.03 | 50.36 | 482,872 |
| Oct 14 2024 | 50.36 | 0.24 | 0.48% | 50.09 | 50.3901 | 49.96 | 275,409 |
| Oct 11 2024 | 50.12 | 0.36 | 0.72% | 49.95 | 50.125 | 49.88 | 324,207 |
| Oct 10 2024 | 49.76 | -0.22 | -0.44% | 50.05 | 50.135 | 49.685 | 289,125 |
| Oct 09 2024 | 49.98 | 0.21 | 0.42% | 49.76 | 50.105 | 49.63 | 273,649 |
| Oct 08 2024 | 49.77 | -0.11 | -0.22% | 49.91 | 49.97 | 49.62 | 563,749 |
| Oct 07 2024 | 49.88 | -0.40 | -0.80% | 50.24 | 50.24 | 49.81 | 476,450 |
| Oct 04 2024 | 50.28 | 0.13 | 0.26% | 50.05 | 50.31 | 49.9214 | 398,720 |
| Oct 03 2024 | 50.15 | -0.25 | -0.50% | 50.34 | 50.34 | 49.99 | 348,901 |
| Oct 02 2024 | 50.40 | -0.23 | -0.45% | 50.36 | 50.61 | 50.2351 | 399,884 |
| Oct 01 2024 | 50.63 | 0.06 | 0.12% | 50.60 | 50.6499 | 50.30 | 584,078 |
| Sep 30 2024 | 50.57 | 0.18 | 0.36% | 50.49 | 50.61 | 50.205 | 1,144,009 |
| Sep 27 2024 | 50.39 | 0.31 | 0.62% | 50.31 | 50.65 | 50.25 | 659,031 |
| Sep 26 2024 | 50.08 | 0.07 | 0.14% | 49.96 | 50.26 | 49.90 | 485,813 |
| Sep 25 2024 | 50.01 | -0.29 | -0.58% | 50.47 | 50.47 | 49.98 | 437,299 |
| Sep 24 2024 | 50.30 | 0.06 | 0.12% | 50.22 | 50.56 | 50.075 | 785,088 |
| Sep 23 2024 | 50.24 | 0.12 | 0.24% | 50.10 | 50.245 | 50.02 | 6,976,174 |
| Sep 20 2024 | 50.12 | 0.03 | 0.06% | 50.00 | 50.14 | 49.8403 | 442,065 |
| Sep 19 2024 | 50.09 | -0.03 | -0.06% | 50.47 | 50.47 | 49.9526 | 3,773,583 |
| Sep 18 2024 | 50.12 | -0.12 | -0.24% | 50.25 | 50.64 | 50.04 | 495,660 |
| Sep 17 2024 | 50.24 | -0.23 | -0.46% | 50.46 | 50.605 | 50.14 | 504,550 |
| Sep 16 2024 | 50.47 | 0.47 | 0.94% | 50.25 | 50.52 | 50.225 | 573,176 |
| Sep 13 2024 | 50.00 | 0.44 | 0.89% | 49.73 | 50.00 | 49.62 | 443,249 |
| Sep 12 2024 | 49.56 | 0.11 | 0.22% | 49.46 | 49.63 | 49.175 | 451,274 |
| Sep 11 2024 | 49.45 | -0.30 | -0.60% | 49.65 | 49.65 | 48.895 | 961,289 |
| Sep 10 2024 | 49.75 | 0.09 | 0.18% | 49.70 | 49.82 | 49.5562 | 609,306 |
| Sep 09 2024 | 49.66 | 0.40 | 0.81% | 49.36 | 49.825 | 49.2499 | 442,557 |
| Sep 06 2024 | 49.26 | -0.21 | -0.42% | 49.52 | 49.74 | 49.20 | 776,549 |
| Sep 05 2024 | 49.47 | -0.11 | -0.22% | 49.84 | 49.89 | 49.33 | 743,861 |
| Sep 04 2024 | 49.58 | -0.06 | -0.12% | 49.60 | 49.97 | 49.3988 | 1,400,301 |
| Sep 03 2024 | 49.64 | 0.09 | 0.18% | 49.36 | 49.80 | 49.30 | 1,204,017 |
| Aug 30 2024 | 49.55 | 0.39 | 0.79% | 49.16 | 49.5699 | 49.12 | 562,786 |
| Aug 29 2024 | 49.16 | 0.07 | 0.14% | 49.18 | 49.26 | 48.765 | 625,033 |
| Aug 28 2024 | 49.09 | 0.02 | 0.04% | 49.02 | 49.295 | 48.914 | 505,036 |
| Aug 27 2024 | 49.07 | -0.10 | -0.20% | 49.17 | 49.23 | 48.92 | 432,698 |
