Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPMO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27 2024 | 90.34 | -0.72 | -0.79% | 91.05 | 91.05 | 90.15 | 344,498 |
| Sep 26 2024 | 91.06 | -0.19 | -0.21% | 91.81 | 91.96 | 90.715 | 622,283 |
| Sep 25 2024 | 91.25 | 0.09 | 0.10% | 91.32 | 91.47 | 91.05 | 796,595 |
| Sep 24 2024 | 91.16 | 0.22 | 0.24% | 90.98 | 91.16 | 90.27 | 349,546 |
| Sep 23 2024 | 90.94 | 0.41 | 0.45% | 90.78 | 90.97 | 90.52 | 407,612 |
| Sep 20 2024 | 90.53 | -0.06 | -0.07% | 90.51 | 90.84 | 89.93 | 461,917 |
| Sep 19 2024 | 90.59 | 2.24 | 2.54% | 90.32 | 90.8895 | 89.88 | 653,417 |
| Sep 18 2024 | 88.35 | -0.30 | -0.34% | 88.86 | 89.63 | 88.27 | 329,315 |
| Sep 17 2024 | 88.65 | -0.14 | -0.16% | 89.30 | 89.36 | 88.18 | 296,565 |
| Sep 16 2024 | 88.79 | -0.29 | -0.33% | 88.67 | 88.80 | 88.085 | 301,872 |
| Sep 13 2024 | 89.08 | 0.28 | 0.32% | 88.85 | 89.33 | 88.63 | 371,438 |
| Sep 12 2024 | 88.80 | 1.07 | 1.22% | 87.89 | 89.00 | 87.59 | 521,591 |
| Sep 11 2024 | 87.73 | 2.07 | 2.42% | 85.88 | 87.90 | 84.50 | 415,009 |
| Sep 10 2024 | 85.66 | 0.55 | 0.65% | 85.40 | 85.77 | 84.54 | 365,382 |
| Sep 09 2024 | 85.11 | 1.19 | 1.42% | 84.77 | 85.18 | 84.16 | 526,277 |
| Sep 06 2024 | 83.92 | -1.94 | -2.26% | 85.86 | 85.99 | 83.63 | 373,687 |
| Sep 05 2024 | 85.86 | -0.27 | -0.31% | 85.79 | 86.79 | 85.46 | 1,196,120 |
| Sep 04 2024 | 86.13 | -0.32 | -0.37% | 85.79 | 86.715 | 85.50 | 473,162 |
| Sep 03 2024 | 86.45 | -2.80 | -3.14% | 88.70 | 88.72 | 85.95 | 2,640,116 |
| Aug 30 2024 | 89.25 | 1.23 | 1.40% | 88.68 | 89.265 | 87.99 | 422,924 |
| Aug 29 2024 | 88.02 | -0.46 | -0.52% | 88.60 | 89.34 | 87.85 | 547,118 |
| Aug 28 2024 | 88.48 | -0.74 | -0.83% | 89.13 | 89.21 | 87.78 | 305,212 |
| Aug 27 2024 | 89.22 | 0.36 | 0.41% | 88.51 | 89.35 | 88.21 | 221,304 |
| Aug 26 2024 | 88.86 | -0.75 | -0.84% | 89.66 | 89.724 | 88.47 | 487,008 |
| Aug 23 2024 | 89.61 | 0.85 | 0.96% | 89.34 | 90.03 | 88.72 | 502,295 |
| Aug 22 2024 | 88.76 | -1.07 | -1.19% | 90.31 | 90.50 | 88.49 | 598,149 |
| Aug 21 2024 | 89.83 | 0.45 | 0.50% | 89.50 | 90.12 | 89.19 | 277,559 |
| Aug 20 2024 | 89.38 | -0.01 | -0.01% | 89.38 | 89.89 | 89.01 | 1,052,399 |
| Aug 19 2024 | 89.39 | 1.00 | 1.13% | 88.30 | 89.42 | 87.95 | 17,305,260 |
| Aug 16 2024 | 88.39 | -0.13 | -0.15% | 88.05 | 88.60 | 87.87 | 410,012 |
| Aug 15 2024 | 88.52 | 2.02 | 2.34% | 87.56 | 88.52 | 87.265 | 815,180 |
| Aug 14 2024 | 86.50 | 0.52 | 0.60% | 86.22 | 86.81 | 85.68 | 734,709 |
| Aug 13 2024 | 85.98 | 1.95 | 2.32% | 84.72 | 85.98 | 84.72 | 605,481 |
| Aug 12 2024 | 84.03 | 0.41 | 0.49% | 83.89 | 84.465 | 83.40 | 280,962 |
| Aug 09 2024 | 83.62 | 0.83 | 1.00% | 82.81 | 83.92 | 82.65 | 493,419 |
| Aug 08 2024 | 82.79 | 2.72 | 3.40% | 81.74 | 82.85 | 80.82 | 538,549 |
| Aug 07 2024 | 80.07 | -0.79 | -0.98% | 82.21 | 82.74 | 79.92 | 756,814 |
| Aug 06 2024 | 80.86 | 1.28 | 1.61% | 80.35 | 82.385 | 79.7111 | 1,282,450 |
| Aug 05 2024 | 79.58 | -2.62 | -3.19% | 76.81 | 80.78 | 76.75 | 6,037,763 |
| Aug 02 2024 | 82.20 | -2.26 | -2.68% | 82.33 | 82.955 | 81.0013 | 3,563,326 |
| Aug 01 2024 | 84.46 | -1.54 | -1.79% | 86.91 | 87.53 | 83.71 | 2,491,315 |
| Jul 31 2024 | 86.00 | 2.75 | 3.30% | 85.28 | 86.245 | 84.8834 | 341,693 |
| Jul 30 2024 | 83.25 | -1.26 | -1.49% | 84.93 | 85.15 | 82.66 | 398,643 |
| Jul 29 2024 | 84.51 | -0.21 | -0.25% | 85.12 | 85.4599 | 84.315 | 387,612 |
| Jul 26 2024 | 84.72 | 0.96 | 1.15% | 84.67 | 85.28 | 84.28 | 426,421 |
| Jul 25 2024 | 83.76 | -1.03 | -1.21% | 84.75 | 85.50 | 82.88 | 585,774 |
| Jul 24 2024 | 84.79 | -3.11 | -3.54% | 86.79 | 87.00 | 84.55 | 1,034,541 |
| Jul 23 2024 | 87.90 | 0.26 | 0.30% | 87.71 | 88.62 | 87.62 | 449,027 |
| Jul 22 2024 | 87.64 | 1.29 | 1.49% | 87.31 | 87.89 | 86.89 | 452,454 |
| Jul 19 2024 | 86.35 | -0.49 | -0.56% | 86.84 | 87.43 | 86.13 | 371,947 |
| Jul 18 2024 | 86.84 | -0.28 | -0.32% | 88.07 | 88.07 | 85.9686 | 639,295 |
| Jul 17 2024 | 87.12 | -3.04 | -3.37% | 88.47 | 88.4799 | 87.12 | 1,057,829 |
| Jul 16 2024 | 90.16 | -0.16 | -0.18% | 90.66 | 90.72 | 89.74 | 474,477 |
| Jul 15 2024 | 90.32 | 0.33 | 0.37% | 90.56 | 91.05 | 89.8602 | 493,102 |
| Jul 12 2024 | 89.99 | 0.26 | 0.29% | 89.65 | 90.87 | 89.52 | 440,998 |
| Jul 11 2024 | 89.73 | -1.91 | -2.08% | 91.52 | 91.59 | 89.33 | 781,512 |
| Jul 10 2024 | 91.64 | 1.01 | 1.11% | 90.99 | 91.64 | 90.72 | 775,070 |
| Jul 09 2024 | 90.63 | 0.19 | 0.21% | 90.93 | 91.06 | 90.31 | 920,113 |
| Jul 08 2024 | 90.44 | 0.27 | 0.30% | 90.39 | 90.525 | 90.06 | 856,134 |
| Jul 05 2024 | 90.17 | 0.91 | 1.02% | 89.38 | 90.22 | 89.36 | 751,153 |
| Jul 03 2024 | 89.26 | 0.73 | 0.82% | 88.45 | 89.26 | 88.4108 | 236,097 |
| Jul 02 2024 | 88.53 | 0.53 | 0.60% | 87.50 | 88.53 | 87.4016 | 398,645 |
