Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SPYN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 205.65 | 1.85 | 0.91% | 205.15 | 205.65 | 205.15 | 344 |
| Jul 25 2024 | 203.80 | 1.55 | 0.77% | 199.96 | 203.80 | 199.36 | 242 |
| Jul 24 2024 | 202.25 | -1.05 | -0.52% | 203.50 | 203.90 | 200.95 | 136 |
| Jul 23 2024 | 203.30 | -2.00 | -0.97% | 204.85 | 204.85 | 203.30 | 7 |
| Jul 22 2024 | 205.30 | -0.40 | -0.19% | 205.70 | 205.70 | 205.30 | 8 |
| Jul 19 2024 | 205.70 | -1.80 | -0.87% | 207.70 | 207.70 | 205.70 | 130 |
| Jul 18 2024 | 207.50 | 1.60 | 0.78% | 207.50 | 207.50 | 207.50 | 66 |
| Jul 17 2024 | 205.90 | 1.10 | 0.54% | 204.30 | 205.90 | 204.15 | 172 |
| Jul 16 2024 | 204.80 | -1.05 | -0.51% | 205.60 | 205.60 | 204.50 | 133 |
| Jul 15 2024 | 205.85 | -1.20 | -0.58% | 206.30 | 206.30 | 205.85 | 21 |
| Jul 12 2024 | 207.05 | 2.40 | 1.17% | 207.45 | 208.25 | 207.00 | 103 |
| Jul 11 2024 | 204.65 | -2.35 | -1.14% | 204.65 | 204.65 | 204.65 | 24 |
| Jul 10 2024 | 207.00 | -0.95 | -0.46% | 207.05 | 207.05 | 206.70 | 10 |
| Jul 09 2024 | 207.95 | -3.45 | -1.63% | 209.55 | 209.55 | 207.50 | 217 |
| Jul 08 2024 | 211.40 | -2.70 | -1.26% | 213.00 | 213.00 | 211.10 | 200 |
| Jul 05 2024 | 214.10 | -0.55 | -0.26% | 214.50 | 214.65 | 214.10 | 68 |
| Jul 04 2024 | 214.65 | 2.45 | 1.15% | 214.00 | 214.65 | 214.00 | 17 |
| Jul 03 2024 | 212.20 | -0.20 | -0.09% | 212.70 | 212.75 | 212.20 | 4 |
| Jul 02 2024 | 212.40 | 1.00 | 0.47% | 211.10 | 212.40 | 211.10 | 6 |
| Jul 01 2024 | 211.40 | 2.90 | 1.39% | 211.65 | 212.25 | 210.75 | 286 |
| Jun 28 2024 | 208.50 | 0.30 | 0.14% | 208.50 | 208.50 | 208.50 | 3 |
| Jun 27 2024 | 208.20 | 0.35 | 0.17% | 208.20 | 208.20 | 208.20 | 50 |
| Jun 26 2024 | 207.85 | -1.55 | -0.74% | 210.85 | 210.85 | 206.65 | 692 |
| Jun 25 2024 | 209.40 | 0.35 | 0.17% | 209.20 | 209.40 | 208.55 | 12 |
| Jun 24 2024 | 209.05 | 3.40 | 1.65% | 205.30 | 209.05 | 205.30 | 74 |
| Jun 21 2024 | 205.65 | -0.80 | -0.39% | 205.65 | 205.65 | 205.65 | 1 |
| Jun 20 2024 | 206.45 | 1.85 | 0.90% | 205.00 | 206.45 | 205.00 | 106 |
| Jun 19 2024 | 204.60 | 0.00 | 0.00% | 204.60 | 204.60 | 204.60 | 0 |
| Jun 18 2024 | 204.60 | 2.70 | 1.34% | 203.55 | 204.75 | 203.30 | 161 |
| Jun 17 2024 | 201.90 | -0.10 | -0.05% | 200.75 | 203.20 | 200.75 | 110 |
| Jun 14 2024 | 202.00 | -1.45 | -0.71% | 203.70 | 203.70 | 202.00 | 17 |
| Jun 13 2024 | 203.45 | -2.55 | -1.24% | 205.00 | 205.10 | 203.45 | 102 |
| Jun 12 2024 | 206.00 | -1.60 | -0.77% | 206.00 | 206.00 | 206.00 | 35 |
| Jun 11 2024 | 207.60 | -1.70 | -0.81% | 207.35 | 207.60 | 207.35 | 200 |
| Jun 10 2024 | 209.30 | 2.45 | 1.18% | 205.50 | 209.30 | 205.50 | 160 |
| Jun 07 2024 | 206.85 | 0.95 | 0.46% | 206.30 | 206.85 | 205.05 | 52 |
| Jun 06 2024 | 205.90 | 0.45 | 0.22% | 204.65 | 205.90 | 204.65 | 11 |
| Jun 05 2024 | 205.45 | 1.10 | 0.54% | 205.30 | 205.45 | 205.30 | 8 |
| Jun 04 2024 | 204.35 | -7.75 | -3.65% | 210.10 | 210.10 | 203.70 | 130 |
| Jun 03 2024 | 212.10 | 0.05 | 0.02% | 212.20 | 215.30 | 212.10 | 65 |
| May 31 2024 | 212.05 | 1.50 | 0.71% | 212.10 | 212.10 | 212.05 | 5 |
| May 30 2024 | 210.55 | -1.85 | -0.87% | 210.60 | 210.95 | 210.35 | 34 |
| May 29 2024 | 212.40 | 0.60 | 0.28% | 211.85 | 212.40 | 211.85 | 16 |
| May 28 2024 | 211.80 | 0.15 | 0.07% | 212.80 | 212.80 | 211.35 | 25 |
| May 27 2024 | 211.65 | 1.20 | 0.57% | 210.95 | 211.85 | 210.65 | 259 |
| May 24 2024 | 210.45 | -1.30 | -0.61% | 208.90 | 210.45 | 208.90 | 90 |
| May 23 2024 | 211.75 | 2.20 | 1.05% | 210.30 | 211.90 | 210.30 | 27 |
| May 22 2024 | 209.55 | -3.00 | -1.41% | 209.75 | 209.80 | 209.55 | 55 |
| May 21 2024 | 212.55 | -0.90 | -0.42% | 211.00 | 212.55 | 210.90 | 63 |
| May 20 2024 | 213.45 | 1.75 | 0.83% | 213.45 | 213.45 | 213.45 | 74 |
| May 17 2024 | 211.70 | -0.30 | -0.14% | 211.50 | 211.70 | 211.50 | 95 |
| May 16 2024 | 212.00 | -0.05 | -0.02% | 211.30 | 212.00 | 210.70 | 40 |
| May 15 2024 | 212.05 | -3.95 | -1.83% | 215.95 | 215.95 | 212.00 | 126 |
| May 14 2024 | 216.00 | -1.55 | -0.71% | 217.80 | 217.80 | 216.00 | 8 |
| May 13 2024 | 217.55 | -0.10 | -0.05% | 218.45 | 218.45 | 217.20 | 90 |
| May 10 2024 | 217.65 | 2.75 | 1.28% | 217.70 | 218.30 | 217.05 | 97 |
| May 09 2024 | 214.90 | 2.65 | 1.25% | 214.10 | 214.90 | 213.60 | 53 |
| May 08 2024 | 212.25 | -2.20 | -1.03% | 212.65 | 212.65 | 212.00 | 52 |
| May 07 2024 | 214.45 | -1.85 | -0.86% | 214.65 | 214.85 | 213.05 | 44 |
| May 06 2024 | 216.30 | 4.25 | 2.00% | 212.30 | 216.30 | 212.30 | 65 |
| May 03 2024 | 212.05 | -1.95 | -0.91% | 213.60 | 213.60 | 211.70 | 49 |
| May 02 2024 | 214.00 | -2.15 | -0.99% | 210.95 | 214.50 | 210.95 | 35 |
| Apr 30 2024 | 216.15 | -2.25 | -1.03% | 218.25 | 218.25 | 216.15 | 75 |
| Apr 29 2024 | 218.40 | 0.45 | 0.21% | 218.15 | 218.40 | 218.00 | 105 |
