Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SP5Y Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 3.6274 | -0.03 | -0.78% | 3.5756 | 3.7294 | 3.4717 | 5,612 |
| Jul 15 2024 | 3.6558 | 0.00 | 0.11% | 3.5715 | 3.7417 | 3.5612 | 18,663 |
| Jul 12 2024 | 3.6519 | 0.19 | 5.41% | 3.461 | 3.6585 | 3.3947 | 6,567 |
| Jul 11 2024 | 3.4645 | -0.02 | -0.61% | 3.5935 | 3.6817 | 3.4495 | 9,873 |
| Jul 10 2024 | 3.4859 | 0.03 | 1.00% | 3.4366 | 3.4921 | 3.436 | 28,876 |
| Jul 09 2024 | 3.4513 | 0.04 | 1.16% | 3.4341 | 3.4791 | 3.4187 | 6,266 |
| Jul 08 2024 | 3.4116 | 0.06 | 1.82% | 3.466 | 3.466 | 3.3633 | 29,001 |
| Jul 05 2024 | 3.3507 | 0.04 | 1.28% | 3.3314 | 3.4662 | 3.2815 | 11,236 |
| Jul 04 2024 | 3.3085 | 0.04 | 1.10% | 3.345 | 3.441 | 3.2912 | 3,950 |
| Jul 03 2024 | 3.2727 | 0.09 | 2.95% | 3.2406 | 3.3898 | 3.1957 | 3,801 |
| Jul 02 2024 | 3.1788 | 0.07 | 2.26% | 3.1072 | 3.3732 | 3.0536 | 52,284 |
| Jul 01 2024 | 3.1086 | -0.11 | -3.28% | 3.1575 | 3.3774 | 3.0481 | 11,803 |
| Jun 28 2024 | 3.2141 | 0.06 | 2.01% | 3.2273 | 3.4241 | 3.1763 | 8,020 |
| Jun 27 2024 | 3.1507 | 0.04 | 1.18% | 3.1419 | 3.3842 | 3.1228 | 13,760 |
| Jun 26 2024 | 3.1141 | 0.00 | -0.12% | 3.1883 | 3.3656 | 3.0882 | 6,067 |
| Jun 25 2024 | 3.118 | -0.06 | -1.95% | 3.1004 | 3.3659 | 3.021 | 3,393 |
| Jun 24 2024 | 3.1801 | 0.03 | 0.91% | 3.144 | 3.3249 | 3.0737 | 63,491 |
| Jun 21 2024 | 3.1513 | -0.08 | -2.51% | 3.1747 | 3.3889 | 2.9749 | 8,505 |
| Jun 20 2024 | 3.2325 | 0.00 | -0.13% | 3.2641 | 3.4545 | 3.1874 | 86,035 |
| Jun 19 2024 | 3.2366 | 0.05 | 1.59% | 3.10 | 3.2931 | 3.10 | 26,386 |
| Jun 18 2024 | 3.1861 | 0.09 | 2.93% | 3.1847 | 3.2717 | 3.1154 | 18,796 |
| Jun 17 2024 | 3.0955 | 0.05 | 1.69% | 3.0784 | 3.112 | 2.9362 | 25,054 |
| Jun 14 2024 | 3.044 | 0.01 | 0.42% | 3.0622 | 3.0764 | 2.9318 | 71,348 |
| Jun 13 2024 | 3.0314 | -0.05 | -1.68% | 3.0698 | 3.1523 | 2.9765 | 2,636 |
| Jun 12 2024 | 3.0833 | 0.23 | 7.97% | 2.9265 | 3.1544 | 2.9125 | 3,621 |
| Jun 11 2024 | 2.8556 | 0.01 | 0.22% | 2.8737 | 2.893 | 2.7705 | 5,889 |
| Jun 10 2024 | 2.8495 | -0.03 | -1.02% | 2.8223 | 2.8865 | 2.7822 | 1,875 |
| Jun 07 2024 | 2.8788 | 0.00 | -0.09% | 2.8778 | 2.9274 | 2.7698 | 7,519 |
| Jun 06 2024 | 2.8813 | 0.08 | 2.94% | 2.876 | 2.8947 | 2.8381 | 2,096 |
| Jun 05 2024 | 2.799 | 0.15 | 5.72% | 2.7185 | 2.8271 | 2.4778 | 1,726 |
| Jun 04 2024 | 2.6476 | -0.02 | -0.60% | 2.6316 | 2.7789 | 2.4485 | 914 |
| Jun 03 2024 | 2.6636 | 0.14 | 5.73% | 2.7243 | 2.8093 | 2.6275 | 74,759 |
| May 31 2024 | 2.5191 | -0.09 | -3.61% | 2.5689 | 2.7526 | 2.50 | 8,315 |
| May 30 2024 | 2.6136 | -0.06 | -2.32% | 2.5954 | 2.7628 | 2.5769 | 26,048 |
| May 29 2024 | 2.6757 | -0.09 | -3.40% | 2.7244 | 2.8123 | 2.3892 | 10,757 |
| May 28 2024 | 2.7699 | 0.00 | -0.06% | 2.7831 | 2.8178 | 2.7031 | 54,461 |
| May 24 2024 | 2.7717 | -0.03 | -0.98% | 2.6816 | 2.8041 | 2.6784 | 9,863 |
| May 23 2024 | 2.799 | -0.01 | -0.50% | 2.8757 | 2.9415 | 2.7359 | 5,662 |
| May 22 2024 | 2.8131 | 0.01 | 0.38% | 2.8057 | 2.8774 | 2.7468 | 3,175 |
| May 21 2024 | 2.8024 | -0.04 | -1.29% | 2.799 | 2.8185 | 2.7588 | 6,027 |
| May 20 2024 | 2.8389 | 0.07 | 2.67% | 2.7954 | 2.8399 | 2.7769 | 21,027 |
| May 17 2024 | 2.765 | -0.06 | -2.23% | 2.7693 | 2.7963 | 2.7025 | 1,749 |
| May 16 2024 | 2.8282 | 0.08 | 2.82% | 2.8084 | 2.8487 | 2.7878 | 5,531 |
| May 15 2024 | 2.7505 | 0.15 | 5.83% | 2.6441 | 2.7734 | 2.6237 | 8,745 |
| May 14 2024 | 2.599 | 0.02 | 0.84% | 2.58 | 2.6137 | 2.4778 | 11,401 |
| May 13 2024 | 2.5773 | 0.00 | 0.18% | 2.6118 | 2.6302 | 2.563 | 4,474 |
| May 10 2024 | 2.5727 | 0.03 | 1.09% | 2.6131 | 2.6254 | 2.5083 | 2,321 |
| May 09 2024 | 2.5448 | 0.05 | 2.13% | 2.4772 | 2.7301 | 2.4514 | 1,261 |
| May 08 2024 | 2.4918 | -0.03 | -1.06% | 2.5009 | 2.5583 | 2.4279 | 1,682 |
| May 07 2024 | 2.5186 | 0.18 | 7.91% | 2.4884 | 2.5555 | 2.4433 | 49,174 |
| May 03 2024 | 2.3339 | 0.16 | 7.51% | 2.266 | 2.6923 | 2.1798 | 4,418 |
| May 02 2024 | 2.1708 | 0.02 | 1.07% | 2.2129 | 2.5869 | 2.1144 | 2,795 |
| May 01 2024 | 2.1478 | -0.14 | -6.01% | 2.1366 | 2.525 | 2.089 | 143 |
| Apr 30 2024 | 2.2851 | -0.07 | -2.86% | 2.3505 | 2.6615 | 2.2644 | 15 |
| Apr 29 2024 | 2.3523 | 0.03 | 1.22% | 2.3489 | 2.428 | 2.3313 | 873 |
| Apr 26 2024 | 2.324 | 0.19 | 8.74% | 2.2982 | 2.6638 | 2.2733 | 7,858 |
| Apr 25 2024 | 2.1372 | -0.12 | -5.35% | 2.1902 | 2.5872 | 2.0744 | 53,695 |
| Apr 24 2024 | 2.2581 | 0.00 | 0.15% | 2.3202 | 2.625 | 2.2196 | 45,278 |
| Apr 23 2024 | 2.2547 | 0.17 | 8.36% | 2.1498 | 2.5971 | 2.1028 | 31,958 |
| Apr 22 2024 | 2.0808 | -0.03 | -1.25% | 2.10 | 2.1647 | 2.0578 | 5,333 |
| Apr 19 2024 | 2.1071 | -0.13 | -5.76% | 2.121 | 2.283 | 2.0422 | 16,275 |
| Apr 18 2024 | 2.236 | 0.03 | 1.18% | 2.236 | 2.236 | 2.236 | 2,203 |
