Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SPLR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 89.735 | -0.48 | -0.53% | 89.735 | 89.735 | 89.735 | 0 |
| Jul 25 2024 | 90.215 | 2.61 | 2.98% | 91.06 | 99.935 | 84.54 | 2,900 |
| Jul 24 2024 | 87.605 | 4.77 | 5.75% | 87.605 | 87.605 | 87.605 | 0 |
| Jul 23 2024 | 82.84 | -2.55 | -2.99% | 82.84 | 82.84 | 82.84 | 0 |
| Jul 22 2024 | 85.39 | 2.69 | 3.25% | 85.39 | 85.39 | 85.39 | 0 |
| Jul 19 2024 | 82.705 | -1.13 | -1.35% | 82.86 | 91.00 | 77.42 | 3,130 |
| Jul 18 2024 | 83.835 | -0.41 | -0.49% | 82.24 | 85.50 | 77.79 | 121 |
| Jul 17 2024 | 84.245 | -0.29 | -0.34% | 85.47 | 87.055 | 82.88 | 5,051 |
| Jul 16 2024 | 84.535 | 2.45 | 2.98% | 85.36 | 87.245 | 84.47 | 3,130 |
| Jul 15 2024 | 82.085 | -3.52 | -4.11% | 83.70 | 86.615 | 81.695 | 5,808 |
| Jul 12 2024 | 85.605 | -2.61 | -2.95% | 88.22 | 89.25 | 85.435 | 2,980 |
| Jul 11 2024 | 88.21 | 0.96 | 1.11% | 85.33 | 88.215 | 83.025 | 2,766 |
| Jul 10 2024 | 87.245 | -1.67 | -1.88% | 88.43 | 89.31 | 86.475 | 326 |
| Jul 09 2024 | 88.915 | 1.06 | 1.20% | 87.33 | 89.37 | 85.69 | 3,166 |
| Jul 08 2024 | 87.86 | -2.50 | -2.77% | 92.62 | 92.62 | 85.70 | 2,872 |
| Jul 05 2024 | 90.36 | -3.59 | -3.82% | 90.36 | 90.36 | 90.36 | 3 |
| Jul 04 2024 | 93.945 | 0.23 | 0.25% | 94.36 | 96.04 | 92.28 | 2,710 |
| Jul 03 2024 | 93.715 | -0.25 | -0.26% | 93.715 | 93.715 | 93.715 | 0 |
| Jul 02 2024 | 93.96 | -1.97 | -2.05% | 93.96 | 93.96 | 93.96 | 0 |
| Jul 01 2024 | 95.925 | -1.02 | -1.05% | 95.925 | 95.925 | 95.925 | 0 |
| Jun 28 2024 | 96.94 | -2.48 | -2.49% | 96.94 | 96.94 | 96.94 | 0 |
| Jun 27 2024 | 99.42 | -1.94 | -1.91% | 100.98 | 101.475 | 98.20 | 9 |
| Jun 26 2024 | 101.355 | 0.79 | 0.78% | 101.355 | 101.355 | 101.355 | 0 |
| Jun 25 2024 | 100.57 | -2.05 | -2.00% | 100.57 | 100.57 | 100.57 | 0 |
| Jun 24 2024 | 102.62 | 0.20 | 0.20% | 102.62 | 102.62 | 102.62 | 0 |
| Jun 21 2024 | 102.42 | 7.82 | 8.27% | 102.42 | 102.42 | 102.42 | 0 |
| Jun 20 2024 | 94.60 | -1.47 | -1.53% | 94.09 | 96.685 | 93.31 | 2,694 |
| Jun 19 2024 | 96.065 | -2.06 | -2.09% | 96.065 | 96.065 | 96.065 | 0 |
| Jun 18 2024 | 98.12 | -5.99 | -5.75% | 98.25 | 100.18 | 96.98 | 2,620 |
| Jun 17 2024 | 104.11 | -2.67 | -2.50% | 104.11 | 104.11 | 104.11 | 0 |
| Jun 14 2024 | 106.775 | 0.87 | 0.82% | 106.775 | 106.775 | 106.775 | 0 |
| Jun 13 2024 | 105.91 | 4.16 | 4.09% | 103.71 | 105.98 | 101.19 | 2,510 |
| Jun 12 2024 | 101.745 | -4.58 | -4.30% | 101.745 | 101.745 | 101.745 | 0 |
| Jun 11 2024 | 106.32 | -1.91 | -1.76% | 106.32 | 106.32 | 106.32 | 0 |
| Jun 10 2024 | 108.23 | 1.99 | 1.87% | 108.73 | 109.375 | 107.205 | 2,440 |
| Jun 07 2024 | 106.245 | 1.82 | 1.74% | 106.245 | 106.245 | 106.245 | 0 |
| Jun 06 2024 | 104.43 | -5.01 | -4.58% | 104.43 | 104.43 | 104.43 | 17 |
| Jun 05 2024 | 109.44 | -5.49 | -4.78% | 109.44 | 109.44 | 109.44 | 0 |
| Jun 04 2024 | 114.93 | -1.37 | -1.17% | 114.93 | 114.93 | 114.93 | 0 |
| Jun 03 2024 | 116.295 | 0.56 | 0.49% | 113.75 | 118.30 | 113.415 | 6,810 |
| May 31 2024 | 115.73 | -0.64 | -0.55% | 115.73 | 115.73 | 115.73 | 0 |
| May 30 2024 | 116.37 | -3.47 | -2.89% | 116.37 | 116.37 | 116.37 | 0 |
| May 29 2024 | 119.835 | 2.57 | 2.20% | 119.97 | 121.995 | 119.385 | 34 |
| May 28 2024 | 117.26 | -1.10 | -0.93% | 117.26 | 117.26 | 117.26 | 0 |
| May 24 2024 | 118.36 | -0.48 | -0.40% | 118.36 | 118.36 | 118.36 | 0 |
| May 23 2024 | 118.835 | 1.90 | 1.62% | 118.835 | 118.835 | 118.835 | 0 |
| May 22 2024 | 116.935 | -0.35 | -0.29% | 116.935 | 116.935 | 116.935 | 0 |
| May 21 2024 | 117.28 | 0.20 | 0.17% | 117.28 | 117.28 | 117.28 | 0 |
| May 20 2024 | 117.08 | 3.59 | 3.16% | 117.08 | 117.08 | 117.08 | 0 |
| May 17 2024 | 113.49 | -1.48 | -1.29% | 113.49 | 113.49 | 113.49 | 0 |
| May 16 2024 | 114.97 | -1.66 | -1.42% | 114.97 | 114.97 | 114.97 | 0 |
| May 15 2024 | 116.625 | 2.06 | 1.80% | 116.625 | 116.625 | 116.625 | 0 |
| May 14 2024 | 114.565 | -5.90 | -4.89% | 114.565 | 114.565 | 114.565 | 0 |
| May 13 2024 | 120.46 | -2.08 | -1.69% | 120.46 | 120.46 | 120.46 | 0 |
| May 10 2024 | 122.535 | 4.67 | 3.96% | 122.535 | 122.535 | 122.535 | 0 |
| May 09 2024 | 117.865 | -2.23 | -1.85% | 117.865 | 117.865 | 117.865 | 0 |
| May 08 2024 | 120.09 | 3.04 | 2.60% | 120.09 | 120.09 | 120.09 | 0 |
| May 07 2024 | 117.05 | 3.36 | 2.95% | 110.85 | 129.98 | 100.72 | 1,518 |
| May 03 2024 | 113.695 | -2.66 | -2.29% | 113.54 | 114.465 | 108.59 | 1,519 |
| May 02 2024 | 116.355 | -3.94 | -3.27% | 116.355 | 116.355 | 116.355 | 0 |
| May 01 2024 | 120.29 | 3.62 | 3.10% | 119.47 | 121.26 | 118.43 | 2,170 |
| Apr 30 2024 | 116.67 | 1.88 | 1.64% | 116.67 | 116.67 | 116.67 | 0 |
