SPEP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 5,846.50 | 1.50 | 0.03% | 5,828.00 | 5,861.00 | 5,820.00 | 6,172 |
Jul 25 2024 | 5,845.00 | 6.00 | 0.10% | 5,803.00 | 5,857.00 | 5,784.00 | 3,631 |
Jul 24 2024 | 5,839.00 | -141.00 | -2.36% | 5,917.00 | 5,927.00 | 5,838.00 | 280 |
Jul 23 2024 | 5,980.00 | 43.50 | 0.73% | 5,953.00 | 5,988.50 | 5,949.00 | 4,532 |
Jul 22 2024 | 5,936.50 | 26.50 | 0.45% | 5,923.00 | 5,969.00 | 5,916.00 | 2,623 |
Jul 19 2024 | 5,910.00 | -24.50 | -0.41% | 5,925.00 | 5,959.00 | 5,908.50 | 7,252 |
Jul 18 2024 | 5,934.50 | -33.00 | -0.55% | 5,997.00 | 6,007.50 | 5,932.00 | 930 |
Jul 17 2024 | 5,967.50 | -78.50 | -1.30% | 6,017.00 | 6,022.50 | 5,947.50 | 235 |
Jul 16 2024 | 6,046.00 | 11.00 | 0.18% | 6,020.00 | 6,056.00 | 5,998.50 | 1,108 |
Jul 15 2024 | 6,035.00 | 28.00 | 0.47% | 6,013.00 | 6,046.00 | 6,007.00 | 271 |
Jul 12 2024 | 6,007.00 | 16.00 | 0.27% | 5,972.00 | 6,008.00 | 5,972.00 | 802 |
Jul 11 2024 | 5,991.00 | -41.50 | -0.69% | 6,061.00 | 6,137.00 | 5,986.00 | 2,076 |
Jul 10 2024 | 6,032.50 | 0.00 | 0.00% | 6,029.00 | 6,033.50 | 6,023.50 | 10,308 |
Jul 09 2024 | 6,032.50 | 36.50 | 0.61% | 6,023.00 | 6,036.50 | 6,011.00 | 382 |
Jul 08 2024 | 5,996.00 | 18.50 | 0.31% | 5,991.00 | 6,007.00 | 5,975.50 | 1,062 |
Jul 05 2024 | 5,977.50 | -3.00 | -0.05% | 5,988.00 | 6,002.00 | 5,960.00 | 790 |
Jul 04 2024 | 5,980.50 | 14.00 | 0.23% | 5,998.00 | 6,006.00 | 5,977.50 | 305 |
Jul 03 2024 | 5,966.50 | 7.00 | 0.12% | 5,983.00 | 5,994.50 | 5,933.50 | 606 |
Jul 02 2024 | 5,959.50 | -0.50 | -0.01% | 5,959.00 | 5,978.50 | 5,884.00 | 341 |
Jul 01 2024 | 5,960.00 | -34.00 | -0.57% | 5,952.00 | 5,988.50 | 5,916.50 | 443 |
Jun 28 2024 | 5,994.00 | 30.50 | 0.51% | 5,990.00 | 6,024.50 | 5,886.00 | 3,498 |
Jun 27 2024 | 5,963.50 | -4.00 | -0.07% | 5,971.00 | 5,982.00 | 5,938.00 | 356 |
Jun 26 2024 | 5,967.50 | 22.00 | 0.37% | 5,976.00 | 5,982.50 | 5,951.50 | 1,180 |
Jun 25 2024 | 5,945.50 | -8.50 | -0.14% | 5,935.00 | 5,950.50 | 5,929.50 | 121 |
Jun 24 2024 | 5,954.00 | -17.50 | -0.29% | 5,952.00 | 5,964.50 | 5,930.50 | 556 |
Jun 21 2024 | 5,971.50 | -17.50 | -0.29% | 5,975.00 | 5,986.00 | 5,931.00 | 2,350 |
Jun 20 2024 | 5,989.00 | 24.50 | 0.41% | 5,995.00 | 6,011.00 | 5,972.50 | 389 |
Jun 19 2024 | 5,964.50 | 5.50 | 0.09% | 5,965.00 | 5,980.00 | 5,950.50 | 1,107 |
Jun 18 2024 | 5,959.00 | 40.00 | 0.68% | 5,948.00 | 5,968.00 | 5,935.50 | 117 |
Jun 17 2024 | 5,919.00 | 22.00 | 0.37% | 5,915.00 | 5,927.50 | 5,888.00 | 1,644 |
Jun 14 2024 | 5,897.00 | 46.00 | 0.79% | 5,877.00 | 5,917.50 | 5,826.00 | 102 |
Jun 13 2024 | 5,851.00 | 7.00 | 0.12% | 5,849.00 | 5,928.00 | 5,833.00 | 276 |
Jun 12 2024 | 5,844.00 | 54.00 | 0.93% | 5,814.00 | 5,886.50 | 5,795.00 | 354 |
Jun 11 2024 | 5,790.00 | 2.00 | 0.03% | 5,826.00 | 5,826.00 | 5,768.00 | 597 |
Jun 10 2024 | 5,788.00 | -11.00 | -0.19% | 5,790.00 | 5,803.50 | 5,773.50 | 915 |
Jun 07 2024 | 5,799.00 | 35.00 | 0.61% | 5,769.00 | 5,811.50 | 5,754.50 | 159 |
Jun 06 2024 | 5,764.00 | 17.00 | 0.30% | 5,771.00 | 5,832.00 | 5,744.00 | 372 |
Jun 05 2024 | 5,747.00 | 65.50 | 1.15% | 5,719.00 | 5,755.00 | 5,691.50 | 225 |
Jun 04 2024 | 5,681.50 | -2.00 | -0.04% | 5,679.00 | 5,729.00 | 5,656.00 | 646 |
Jun 03 2024 | 5,683.50 | 42.00 | 0.74% | 5,734.00 | 5,747.50 | 5,678.00 | 90 |
May 31 2024 | 5,641.50 | -23.50 | -0.41% | 5,641.50 | 5,641.50 | 5,641.50 | 28 |
May 30 2024 | 5,665.00 | -41.50 | -0.73% | 5,679.00 | 5,710.00 | 5,648.50 | 1,933 |
May 29 2024 | 5,706.50 | -8.50 | -0.15% | 5,700.00 | 5,714.00 | 5,681.50 | 130 |
May 28 2024 | 5,715.00 | -3.00 | -0.05% | 5,735.00 | 5,739.50 | 5,676.00 | 139 |
May 24 2024 | 5,718.00 | -24.00 | -0.42% | 5,711.00 | 5,724.00 | 5,671.50 | 76 |
May 23 2024 | 5,742.00 | 14.00 | 0.24% | 5,756.00 | 5,788.50 | 5,720.50 | 3,714 |
May 22 2024 | 5,728.00 | -1.00 | -0.02% | 5,724.00 | 5,742.50 | 5,713.50 | 10,692 |
May 21 2024 | 5,729.00 | -13.50 | -0.24% | 5,724.00 | 5,737.00 | 5,707.00 | 367 |
May 20 2024 | 5,742.50 | 31.50 | 0.55% | 5,728.00 | 5,746.00 | 5,715.50 | 1,139 |
May 17 2024 | 5,711.00 | -38.50 | -0.67% | 5,734.00 | 5,760.00 | 5,709.50 | 323 |
May 16 2024 | 5,749.50 | 34.50 | 0.60% | 5,734.00 | 5,768.50 | 5,709.50 | 130 |
May 15 2024 | 5,715.00 | 31.00 | 0.55% | 5,698.00 | 5,721.50 | 5,650.00 | 300 |
May 14 2024 | 5,684.00 | -0.50 | -0.01% | 5,683.00 | 5,717.00 | 5,644.50 | 101 |
May 13 2024 | 5,684.50 | -10.50 | -0.18% | 5,704.00 | 5,709.50 | 5,678.00 | 43 |
May 10 2024 | 5,695.00 | 14.50 | 0.26% | 5,694.00 | 5,724.50 | 5,663.00 | 48 |
May 09 2024 | 5,680.50 | 9.50 | 0.17% | 5,668.00 | 5,698.50 | 5,639.00 | 757 |
May 08 2024 | 5,671.00 | 10.00 | 0.18% | 5,660.00 | 5,681.50 | 5,650.50 | 438 |
May 07 2024 | 5,661.00 | 88.00 | 1.58% | 5,651.00 | 5,667.50 | 5,639.00 | 840 |
May 03 2024 | 5,573.00 | 63.50 | 1.15% | 5,541.00 | 5,610.50 | 5,526.00 | 180 |
May 02 2024 | 5,509.50 | 9.50 | 0.17% | 5,500.00 | 5,548.00 | 5,479.00 | 233 |
May 01 2024 | 5,500.00 | -72.50 | -1.30% | 5,520.00 | 5,528.00 | 5,483.00 | 447 |
Apr 30 2024 | 5,572.50 | -10.50 | -0.19% | 5,591.00 | 5,619.50 | 5,553.50 | 208 |
Apr 29 2024 | 5,583.00 | -32.00 | -0.57% | 5,597.00 | 5,612.00 | 5,574.50 | 57 |