Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SPHQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 63.86 | 0.90 | 1.43% | 63.51 | 64.18 | 63.37 | 2,158,598 |
| Jul 25 2024 | 62.96 | -0.02 | -0.03% | 63.19 | 63.93 | 62.93 | 795,832 |
| Jul 24 2024 | 62.98 | -1.29 | -2.01% | 63.82 | 63.82 | 62.89 | 804,175 |
| Jul 23 2024 | 64.27 | -0.17 | -0.26% | 64.40 | 64.53 | 64.2131 | 753,341 |
| Jul 22 2024 | 64.435 | 0.70 | 1.09% | 64.20 | 64.475 | 63.95 | 643,062 |
| Jul 19 2024 | 63.74 | -0.63 | -0.98% | 64.46 | 64.56 | 63.61 | 575,055 |
| Jul 18 2024 | 64.37 | -0.39 | -0.60% | 64.84 | 65.065 | 64.115 | 918,287 |
| Jul 17 2024 | 64.76 | -0.75 | -1.14% | 64.85 | 65.00 | 64.73 | 851,609 |
| Jul 16 2024 | 65.51 | 0.53 | 0.82% | 65.15 | 65.52 | 65.05 | 837,626 |
| Jul 15 2024 | 64.98 | 0.30 | 0.46% | 64.79 | 65.255 | 64.74 | 722,974 |
| Jul 12 2024 | 64.68 | 0.45 | 0.70% | 64.49 | 65.10 | 64.45 | 646,189 |
| Jul 11 2024 | 64.23 | -0.50 | -0.77% | 64.73 | 64.73 | 64.15 | 1,432,872 |
| Jul 10 2024 | 64.73 | 0.30 | 0.47% | 64.35 | 64.75 | 64.20 | 805,902 |
| Jul 09 2024 | 64.43 | -0.14 | -0.22% | 64.63 | 64.63 | 64.3301 | 763,120 |
| Jul 08 2024 | 64.57 | -0.02 | -0.03% | 64.58 | 64.6808 | 64.3862 | 512,689 |
| Jul 05 2024 | 64.59 | 0.30 | 0.47% | 64.34 | 64.595 | 64.145 | 1,625,065 |
| Jul 03 2024 | 64.29 | 0.33 | 0.52% | 64.00 | 64.315 | 63.9943 | 422,319 |
| Jul 02 2024 | 63.96 | 0.46 | 0.72% | 63.36 | 63.99 | 63.36 | 947,695 |
| Jul 01 2024 | 63.50 | -0.04 | -0.06% | 63.69 | 63.69 | 63.195 | 610,830 |
| Jun 28 2024 | 63.54 | -0.21 | -0.33% | 63.78 | 64.195 | 63.33 | 761,198 |
| Jun 27 2024 | 63.75 | -0.06 | -0.09% | 63.84 | 63.99 | 63.615 | 727,540 |
| Jun 26 2024 | 63.81 | -0.13 | -0.20% | 63.78 | 63.9115 | 63.68 | 938,730 |
| Jun 25 2024 | 63.94 | -0.12 | -0.19% | 64.18 | 64.18 | 63.74 | 970,506 |
| Jun 24 2024 | 64.06 | -0.51 | -0.79% | 64.39 | 64.58 | 64.04 | 2,381,743 |
| Jun 21 2024 | 64.57 | -0.35 | -0.54% | 64.79 | 64.905 | 64.47 | 681,125 |
| Jun 20 2024 | 64.92 | -0.42 | -0.64% | 65.53 | 65.5692 | 64.74 | 1,287,239 |
| Jun 18 2024 | 65.34 | 0.29 | 0.45% | 65.08 | 65.39 | 65.05 | 756,275 |
| Jun 17 2024 | 65.05 | 0.62 | 0.96% | 64.53 | 65.18 | 64.3854 | 1,036,351 |
| Jun 14 2024 | 64.43 | 0.40 | 0.62% | 64.05 | 64.43 | 63.97 | 1,079,235 |
| Jun 13 2024 | 64.03 | 0.59 | 0.93% | 64.10 | 64.11 | 63.65 | 882,548 |
| Jun 12 2024 | 63.44 | 0.41 | 0.65% | 63.60 | 63.785 | 63.24 | 953,711 |
| Jun 11 2024 | 63.03 | 0.19 | 0.30% | 62.69 | 63.03 | 62.41 | 710,235 |
| Jun 10 2024 | 62.84 | 0.23 | 0.37% | 62.53 | 62.885 | 62.45 | 801,846 |
| Jun 07 2024 | 62.61 | -0.04 | -0.06% | 62.60 | 62.9699 | 62.40 | 523,052 |
| Jun 06 2024 | 62.65 | -0.02 | -0.03% | 62.71 | 62.735 | 62.36 | 680,671 |
| Jun 05 2024 | 62.67 | 0.94 | 1.52% | 62.04 | 62.67 | 61.85 | 657,910 |
| Jun 04 2024 | 61.73 | 0.21 | 0.34% | 61.48 | 61.75 | 61.21 | 745,011 |
| Jun 03 2024 | 61.52 | 0.06 | 0.10% | 61.82 | 61.82 | 60.93 | 1,009,276 |
| May 31 2024 | 61.46 | 0.40 | 0.66% | 61.23 | 61.46 | 60.43 | 720,796 |
| May 30 2024 | 61.06 | -0.44 | -0.72% | 61.34 | 61.42 | 60.89 | 718,192 |
| May 29 2024 | 61.50 | -0.47 | -0.76% | 61.49 | 61.6411 | 61.365 | 637,786 |
| May 28 2024 | 61.97 | 0.24 | 0.39% | 61.94 | 61.99 | 61.65 | 681,724 |
| May 24 2024 | 61.73 | 0.37 | 0.60% | 61.58 | 61.83 | 61.465 | 579,871 |
| May 23 2024 | 61.36 | -0.08 | -0.13% | 62.01 | 62.02 | 61.15 | 1,101,045 |
| May 22 2024 | 61.44 | -0.01 | -0.02% | 61.45 | 61.57 | 61.14 | 511,512 |
| May 21 2024 | 61.45 | 0.04 | 0.07% | 61.24 | 61.45 | 61.22 | 489,293 |
| May 20 2024 | 61.41 | 0.22 | 0.36% | 61.25 | 61.4817 | 61.21 | 736,190 |
| May 17 2024 | 61.19 | -0.01 | -0.02% | 61.24 | 61.24 | 60.93 | 514,889 |
| May 16 2024 | 61.20 | -0.12 | -0.20% | 61.34 | 61.5371 | 61.17 | 677,832 |
| May 15 2024 | 61.32 | 0.87 | 1.44% | 60.71 | 61.33 | 60.60 | 678,551 |
| May 14 2024 | 60.45 | 0.24 | 0.40% | 60.22 | 60.47 | 60.0235 | 582,593 |
| May 13 2024 | 60.21 | 0.09 | 0.15% | 60.30 | 60.30 | 60.05 | 455,810 |
| May 10 2024 | 60.12 | 0.24 | 0.40% | 60.10 | 60.28 | 59.9437 | 632,259 |
| May 09 2024 | 59.88 | 0.11 | 0.18% | 59.74 | 59.90 | 59.63 | 1,132,600 |
| May 08 2024 | 59.77 | 0.03 | 0.05% | 59.54 | 59.86 | 59.53 | 588,823 |
| May 07 2024 | 59.74 | 0.11 | 0.18% | 59.74 | 59.93 | 59.64 | 620,403 |
| May 06 2024 | 59.63 | 0.67 | 1.14% | 59.23 | 59.63 | 59.18 | 567,997 |
| May 03 2024 | 58.96 | 0.68 | 1.17% | 58.89 | 58.99 | 58.47 | 901,654 |
| May 02 2024 | 58.28 | 0.49 | 0.85% | 58.29 | 58.38 | 57.6805 | 932,157 |
| May 01 2024 | 57.79 | -0.54 | -0.93% | 58.09 | 58.74 | 57.79 | 1,810,863 |
| Apr 30 2024 | 58.33 | -1.04 | -1.75% | 59.14 | 59.26 | 58.31 | 787,891 |
| Apr 29 2024 | 59.37 | -0.01 | -0.02% | 59.36 | 59.45 | 59.03 | 751,196 |
