Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
S6P Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 3.66 | 0.00 | 0.00% | 3.66 | 3.66 | 3.66 | 0.00 |
| Jul 15 2024 | 3.66 | -0.26 | -6.63% | 3.90 | 3.90 | 3.66 | 1,240 |
| Jul 12 2024 | 3.92 | 0.02 | 0.51% | 3.92 | 3.92 | 3.92 | 154 |
| Jul 11 2024 | 3.90 | 0.12 | 3.17% | 3.78 | 3.90 | 3.78 | 400 |
| Jul 10 2024 | 3.78 | -0.06 | -1.56% | 3.78 | 3.78 | 3.78 | 3 |
| Jul 09 2024 | 3.84 | -0.02 | -0.52% | 3.84 | 3.84 | 3.84 | 300 |
| Jul 08 2024 | 3.86 | 0.06 | 1.58% | 3.94 | 3.94 | 3.86 | 101 |
| Jul 05 2024 | 3.80 | 0.20 | 5.56% | 3.80 | 3.80 | 3.80 | 42 |
| Jul 04 2024 | 3.60 | -0.16 | -4.26% | 3.60 | 3.60 | 3.60 | 115 |
| Jul 03 2024 | 3.76 | 0.00 | 0.00% | 3.76 | 3.76 | 3.76 | 15 |
| Jul 02 2024 | 3.76 | 0.26 | 7.43% | 3.76 | 3.76 | 3.76 | 37 |
| Jul 01 2024 | 3.50 | -0.18 | -4.89% | 3.68 | 3.68 | 3.50 | 2,730 |
| Jun 28 2024 | 3.68 | -0.02 | -0.54% | 3.68 | 3.68 | 3.68 | 50 |
| Jun 27 2024 | 3.70 | 0.02 | 0.54% | 3.70 | 3.70 | 3.70 | 720 |
| Jun 26 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.62 | 370 |
| Jun 25 2024 | 3.68 | 0.00 | 0.00% | 3.68 | 3.68 | 3.68 | 0.00 |
| Jun 24 2024 | 3.68 | 0.00 | 0.00% | 3.62 | 3.68 | 3.62 | 400 |
| Jun 21 2024 | 3.68 | 0.00 | 0.00% | 3.70 | 3.70 | 3.68 | 2,193 |
| Jun 20 2024 | 3.68 | -0.28 | -7.07% | 3.76 | 3.76 | 3.68 | 1,525 |
| Jun 19 2024 | 3.96 | 0.00 | 0.00% | 3.96 | 3.96 | 3.96 | 0.00 |
| Jun 18 2024 | 3.96 | 0.00 | 0.00% | 3.96 | 3.96 | 3.96 | 0.00 |
| Jun 17 2024 | 3.96 | 0.30 | 8.20% | 3.72 | 3.96 | 3.72 | 345 |
| Jun 14 2024 | 3.66 | 0.00 | 0.00% | 3.66 | 3.66 | 3.66 | 0.00 |
| Jun 13 2024 | 3.66 | -0.34 | -8.50% | 3.66 | 3.66 | 3.66 | 900 |
| Jun 12 2024 | 4.00 | 0.28 | 7.53% | 3.76 | 4.00 | 3.76 | 4 |
| Jun 11 2024 | 3.72 | -0.28 | -7.00% | 3.72 | 3.72 | 3.72 | 232 |
| Jun 10 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0.00 |
| Jun 07 2024 | 4.00 | 0.00 | 0.00% | 3.90 | 4.14 | 3.90 | 1,316 |
| Jun 06 2024 | 4.00 | 0.30 | 8.11% | 3.80 | 4.00 | 3.80 | 1,092 |
| Jun 05 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.70 | 3.70 | 2 |
| Jun 04 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.70 | 3.70 | 0.00 |
| Jun 03 2024 | 3.70 | -0.28 | -7.04% | 3.34 | 3.88 | 3.24 | 938 |
| May 31 2024 | 3.98 | 0.00 | 0.00% | 3.98 | 3.98 | 3.98 | 50 |
| May 30 2024 | 3.98 | 0.00 | 0.00% | 3.98 | 3.98 | 3.98 | 0.00 |
| May 29 2024 | 3.98 | 0.00 | 0.00% | 3.98 | 3.98 | 3.98 | 0.00 |
| May 28 2024 | 3.98 | 0.18 | 4.74% | 4.14 | 4.14 | 3.82 | 49 |
| May 27 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
| May 24 2024 | 3.80 | 0.18 | 4.97% | 4.04 | 4.04 | 3.80 | 108 |
| May 23 2024 | 3.62 | -0.18 | -4.74% | 3.88 | 3.88 | 3.62 | 378 |
| May 22 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.80 | 3.80 | 0.00 |
| May 21 2024 | 3.80 | 0.06 | 1.60% | 3.80 | 3.80 | 3.80 | 15 |
| May 20 2024 | 3.74 | -0.22 | -5.56% | 3.96 | 3.96 | 3.74 | 1,038 |
| May 17 2024 | 3.96 | -0.10 | -2.46% | 3.96 | 3.96 | 3.96 | 77 |
| May 16 2024 | 4.06 | 0.08 | 2.01% | 3.86 | 4.06 | 3.86 | 105 |
| May 15 2024 | 3.98 | 0.50 | 14.37% | 3.94 | 3.98 | 3.94 | 1,275 |
| May 14 2024 | 3.48 | -0.42 | -10.77% | 3.58 | 3.78 | 3.48 | 11 |
| May 13 2024 | 3.90 | -0.04 | -1.02% | 3.90 | 3.90 | 3.90 | 1,000 |
| May 10 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 0.00 |
| May 09 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 0.00 |
| May 08 2024 | 3.94 | 0.00 | 0.00% | 3.94 | 3.94 | 3.94 | 2 |
| May 07 2024 | 3.94 | -0.18 | -4.37% | 4.00 | 4.00 | 3.94 | 290 |
| May 06 2024 | 4.12 | 0.34 | 8.99% | 3.94 | 4.12 | 3.94 | 983 |
| May 03 2024 | 3.78 | 0.00 | 0.00% | 3.78 | 3.78 | 3.78 | 0.00 |
| May 02 2024 | 3.78 | -0.08 | -2.07% | 4.02 | 4.02 | 3.78 | 508 |
| Apr 30 2024 | 3.86 | -0.16 | -3.98% | 4.02 | 4.02 | 3.86 | 250 |
| Apr 29 2024 | 4.02 | -0.02 | -0.50% | 3.82 | 4.02 | 3.78 | 601 |
| Apr 26 2024 | 4.04 | 0.08 | 2.02% | 4.04 | 4.04 | 4.04 | 1,950 |
| Apr 25 2024 | 3.96 | 0.10 | 2.59% | 3.94 | 3.96 | 3.92 | 351 |
| Apr 24 2024 | 3.86 | 0.02 | 0.52% | 3.86 | 3.86 | 3.86 | 200 |
| Apr 23 2024 | 3.84 | -0.14 | -3.52% | 3.98 | 3.98 | 3.84 | 16 |
| Apr 22 2024 | 3.98 | 0.18 | 4.74% | 4.04 | 4.12 | 3.98 | 487 |
| Apr 19 2024 | 3.80 | -0.02 | -0.52% | 4.00 | 4.00 | 3.80 | 461 |
| Apr 18 2024 | 3.82 | 0.00 | 0.00% | 3.82 | 3.82 | 3.82 | 0.00 |
