Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SPIE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 29.76 | 0.24 | 0.81% | 29.50 | 29.76 | 29.46 | 126,670 |
| Dec 24 2024 | 29.52 | -0.10 | -0.34% | 29.78 | 29.78 | 29.50 | 32,192 |
| Dec 23 2024 | 29.62 | -0.06 | -0.20% | 29.62 | 29.64 | 29.34 | 164,784 |
| Dec 20 2024 | 29.68 | 0.46 | 1.57% | 28.92 | 29.68 | 28.86 | 893,115 |
| Dec 19 2024 | 29.22 | -0.50 | -1.68% | 29.38 | 29.56 | 29.22 | 347,405 |
| Dec 18 2024 | 29.72 | -0.08 | -0.27% | 29.82 | 29.90 | 29.62 | 307,160 |
| Dec 17 2024 | 29.80 | -0.22 | -0.73% | 29.80 | 29.98 | 29.72 | 284,331 |
| Dec 16 2024 | 30.02 | -0.18 | -0.60% | 30.04 | 30.08 | 29.68 | 220,873 |
| Dec 13 2024 | 30.20 | 0.08 | 0.27% | 30.10 | 30.38 | 30.10 | 169,574 |
| Dec 12 2024 | 30.12 | -0.22 | -0.73% | 30.34 | 30.54 | 30.02 | 312,798 |
| Dec 11 2024 | 30.34 | -0.18 | -0.59% | 30.52 | 30.66 | 30.26 | 303,897 |
| Dec 10 2024 | 30.52 | 0.12 | 0.39% | 30.30 | 30.52 | 30.22 | 255,699 |
| Dec 09 2024 | 30.40 | 0.32 | 1.06% | 30.24 | 30.46 | 30.04 | 275,185 |
| Dec 06 2024 | 30.08 | 0.48 | 1.62% | 29.62 | 30.14 | 29.52 | 231,377 |
| Dec 05 2024 | 29.60 | 0.22 | 0.75% | 29.18 | 29.90 | 29.12 | 342,563 |
| Dec 04 2024 | 29.38 | 0.00 | 0.00% | 29.40 | 29.74 | 29.34 | 326,503 |
| Dec 03 2024 | 29.38 | 0.12 | 0.41% | 29.36 | 29.52 | 28.96 | 493,230 |
| Dec 02 2024 | 29.26 | -0.54 | -1.81% | 29.26 | 29.50 | 28.84 | 396,348 |
| Nov 29 2024 | 29.80 | -0.30 | -1.00% | 29.94 | 30.08 | 29.46 | 472,647 |
| Nov 28 2024 | 30.10 | 0.10 | 0.33% | 30.16 | 30.32 | 29.88 | 252,155 |
| Nov 27 2024 | 30.00 | -0.68 | -2.22% | 30.26 | 30.50 | 29.80 | 419,734 |
| Nov 26 2024 | 30.68 | -0.20 | -0.65% | 30.60 | 31.12 | 30.56 | 271,602 |
| Nov 25 2024 | 30.88 | 0.34 | 1.11% | 30.72 | 31.08 | 30.66 | 393,025 |
| Nov 22 2024 | 30.54 | -0.20 | -0.65% | 31.00 | 31.00 | 30.04 | 280,415 |
| Nov 21 2024 | 30.74 | 0.28 | 0.92% | 30.46 | 30.74 | 30.10 | 279,354 |
| Nov 20 2024 | 30.46 | 0.48 | 1.60% | 30.24 | 30.66 | 29.82 | 274,921 |
| Nov 19 2024 | 29.98 | -1.44 | -4.58% | 30.50 | 30.88 | 29.80 | 545,150 |
| Nov 18 2024 | 31.42 | -0.08 | -0.25% | 31.50 | 31.70 | 31.20 | 130,827 |
| Nov 15 2024 | 31.50 | -0.46 | -1.44% | 31.48 | 31.88 | 31.36 | 132,013 |
| Nov 14 2024 | 31.96 | 0.48 | 1.52% | 31.50 | 31.96 | 31.24 | 279,236 |
| Nov 13 2024 | 31.48 | 0.00 | 0.00% | 31.48 | 31.48 | 31.48 | 0.00 |
| Nov 12 2024 | 31.48 | -1.28 | -3.91% | 32.38 | 32.50 | 31.06 | 413,438 |
| Nov 11 2024 | 32.76 | -0.14 | -0.43% | 33.06 | 33.44 | 32.76 | 258,160 |
| Nov 08 2024 | 32.90 | -0.60 | -1.79% | 33.52 | 33.62 | 32.90 | 137,497 |
| Nov 07 2024 | 33.50 | 0.44 | 1.33% | 32.98 | 33.56 | 32.98 | 118,982 |
| Nov 06 2024 | 33.06 | -0.34 | -1.02% | 33.84 | 34.32 | 32.98 | 152,430 |
| Nov 05 2024 | 33.40 | 0.28 | 0.85% | 33.12 | 33.58 | 33.06 | 100,571 |
| Nov 04 2024 | 33.12 | -0.02 | -0.06% | 33.14 | 33.58 | 33.06 | 116,286 |
| Nov 01 2024 | 33.14 | -0.04 | -0.12% | 33.18 | 33.44 | 33.06 | 140,053 |
| Oct 31 2024 | 33.18 | -1.62 | -4.66% | 32.74 | 33.32 | 32.04 | 831,210 |
| Oct 30 2024 | 34.80 | -0.20 | -0.57% | 34.88 | 35.12 | 34.54 | 213,223 |
| Oct 29 2024 | 35.00 | -0.14 | -0.40% | 35.12 | 35.28 | 34.78 | 227,583 |
| Oct 28 2024 | 35.14 | 0.80 | 2.33% | 34.44 | 35.54 | 34.40 | 284,250 |
| Oct 25 2024 | 34.34 | -0.74 | -2.11% | 34.76 | 35.00 | 34.34 | 185,232 |
| Oct 24 2024 | 35.08 | -0.06 | -0.17% | 35.30 | 35.46 | 35.06 | 178,385 |
| Oct 23 2024 | 35.14 | -0.50 | -1.40% | 35.46 | 35.58 | 35.10 | 75,902 |
| Oct 22 2024 | 35.64 | 0.32 | 0.91% | 35.32 | 35.70 | 35.00 | 139,122 |
| Oct 21 2024 | 35.32 | -0.04 | -0.11% | 35.28 | 35.46 | 35.14 | 124,450 |
| Oct 18 2024 | 35.36 | -0.24 | -0.67% | 35.36 | 35.52 | 35.08 | 161,141 |
| Oct 17 2024 | 35.60 | 0.30 | 0.85% | 35.38 | 35.86 | 35.26 | 130,666 |
| Oct 16 2024 | 35.30 | 0.12 | 0.34% | 35.00 | 35.34 | 34.90 | 206,763 |
| Oct 15 2024 | 35.18 | 0.44 | 1.27% | 34.88 | 35.34 | 34.82 | 213,833 |
| Oct 14 2024 | 34.74 | 0.36 | 1.05% | 34.42 | 34.74 | 34.18 | 130,770 |
| Oct 11 2024 | 34.38 | -0.38 | -1.09% | 34.26 | 34.70 | 34.26 | 153,593 |
| Oct 10 2024 | 34.76 | 0.00 | 0.00% | 34.76 | 34.76 | 34.76 | 0.00 |
| Oct 09 2024 | 34.76 | 0.30 | 0.87% | 34.58 | 34.90 | 34.50 | 150,985 |
| Oct 08 2024 | 34.46 | 0.44 | 1.29% | 34.00 | 34.46 | 33.94 | 139,831 |
| Oct 07 2024 | 34.02 | -0.78 | -2.24% | 34.96 | 35.00 | 33.96 | 203,479 |
| Oct 04 2024 | 34.80 | 0.56 | 1.64% | 34.24 | 34.94 | 34.16 | 235,460 |
| Oct 03 2024 | 34.24 | -0.08 | -0.23% | 34.22 | 34.34 | 33.94 | 200,140 |
| Oct 02 2024 | 34.32 | 0.00 | 0.00% | 34.26 | 34.38 | 33.96 | 182,994 |
| Oct 01 2024 | 34.32 | 0.02 | 0.06% | 34.48 | 34.82 | 34.22 | 191,849 |
