Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SSPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 159.59 | 0.39 | 0.24% | 160.45 | 175.92 | 144.08 | 12,462 |
| Jul 25 2024 | 159.20 | 1.48 | 0.94% | 161.64 | 178.27 | 145.65 | 7,390 |
| Jul 24 2024 | 157.72 | 9.35 | 6.30% | 157.72 | 157.72 | 157.72 | 57 |
| Jul 23 2024 | 148.37 | -3.57 | -2.35% | 149.83 | 152.385 | 145.79 | 869 |
| Jul 22 2024 | 151.94 | -1.58 | -1.03% | 153.20 | 154.39 | 147.14 | 6,848 |
| Jul 19 2024 | 153.52 | 4.23 | 2.83% | 152.00 | 155.38 | 136.755 | 1,000 |
| Jul 18 2024 | 149.295 | 3.75 | 2.58% | 149.295 | 149.295 | 149.295 | 160 |
| Jul 17 2024 | 145.54 | 3.29 | 2.31% | 145.54 | 145.54 | 145.54 | 223 |
| Jul 16 2024 | 142.255 | 0.63 | 0.44% | 142.255 | 142.255 | 142.255 | 5 |
| Jul 15 2024 | 141.63 | -1.82 | -1.27% | 141.63 | 141.63 | 141.63 | 5 |
| Jul 12 2024 | 143.45 | -3.41 | -2.32% | 143.45 | 143.45 | 143.45 | 80 |
| Jul 11 2024 | 146.855 | -1.29 | -0.87% | 146.855 | 146.855 | 146.855 | 650 |
| Jul 10 2024 | 148.145 | -1.73 | -1.15% | 148.145 | 148.145 | 148.145 | 4 |
| Jul 09 2024 | 149.875 | -0.03 | -0.02% | 149.875 | 149.875 | 149.875 | 1 |
| Jul 08 2024 | 149.90 | -2.11 | -1.39% | 149.90 | 149.90 | 149.90 | 2,499 |
| Jul 05 2024 | 152.015 | -1.83 | -1.19% | 151.76 | 153.695 | 151.76 | 2,960 |
| Jul 04 2024 | 153.845 | -0.77 | -0.50% | 153.845 | 153.845 | 153.845 | 1,620 |
| Jul 03 2024 | 154.615 | -4.68 | -2.93% | 161.25 | 161.25 | 151.985 | 4,675 |
| Jul 02 2024 | 159.29 | -2.04 | -1.26% | 160.91 | 166.27 | 146.855 | 979 |
| Jul 01 2024 | 161.33 | 3.28 | 2.08% | 161.33 | 161.33 | 161.33 | 62 |
| Jun 28 2024 | 158.05 | -2.05 | -1.28% | 158.05 | 158.05 | 158.05 | 1,500 |
| Jun 27 2024 | 160.095 | -1.51 | -0.93% | 160.095 | 160.095 | 160.095 | 4 |
| Jun 26 2024 | 161.60 | 0.75 | 0.47% | 161.60 | 161.60 | 161.60 | 34 |
| Jun 25 2024 | 160.85 | 2.28 | 1.43% | 160.85 | 160.85 | 160.85 | 1,230 |
| Jun 24 2024 | 158.575 | -2.05 | -1.28% | 158.575 | 158.575 | 158.575 | 2 |
| Jun 21 2024 | 160.625 | 2.85 | 1.81% | 160.64 | 175.215 | 147.92 | 24,278 |
| Jun 20 2024 | 157.77 | 0.34 | 0.22% | 161.36 | 168.545 | 143.555 | 3,736 |
| Jun 19 2024 | 157.425 | -1.81 | -1.14% | 157.425 | 157.425 | 157.425 | 1,504 |
| Jun 18 2024 | 159.235 | -2.81 | -1.73% | 159.235 | 159.235 | 159.235 | 1,018 |
| Jun 17 2024 | 162.045 | -2.12 | -1.29% | 162.045 | 162.045 | 162.045 | 16 |
| Jun 14 2024 | 164.165 | 0.84 | 0.52% | 163.82 | 178.335 | 150.675 | 64,722 |
| Jun 13 2024 | 163.32 | 2.90 | 1.81% | 162.14 | 164.16 | 160.195 | 4,524 |
| Jun 12 2024 | 160.42 | -9.57 | -5.63% | 163.11 | 173.68 | 147.96 | 64,864 |
| Jun 11 2024 | 169.985 | -0.11 | -0.06% | 169.985 | 169.985 | 169.985 | 2,001 |
| Jun 10 2024 | 170.095 | 0.78 | 0.46% | 170.095 | 170.095 | 170.095 | 45 |
| Jun 07 2024 | 169.31 | 0.50 | 0.30% | 167.33 | 184.50 | 157.51 | 57,851 |
| Jun 06 2024 | 168.805 | -2.95 | -1.71% | 169.13 | 185.725 | 155.02 | 33,206 |
| Jun 05 2024 | 171.75 | -5.47 | -3.08% | 171.75 | 171.75 | 171.75 | 65 |
| Jun 04 2024 | 177.215 | 0.71 | 0.40% | 175.62 | 191.045 | 162.26 | 29,443 |
| Jun 03 2024 | 176.505 | -7.34 | -3.99% | 176.505 | 176.505 | 176.505 | 327 |
| May 31 2024 | 183.845 | 4.63 | 2.58% | 183.845 | 183.845 | 183.845 | 160 |
| May 30 2024 | 179.215 | 1.60 | 0.90% | 179.215 | 179.215 | 179.215 | 744 |
| May 29 2024 | 177.615 | 4.41 | 2.54% | 175.39 | 195.28 | 163.055 | 48,453 |
| May 28 2024 | 173.21 | -0.03 | -0.01% | 173.21 | 173.21 | 173.21 | 1,841 |
| May 24 2024 | 173.235 | 0.05 | 0.03% | 177.63 | 195.54 | 161.525 | 34,754 |
| May 23 2024 | 173.19 | 0.95 | 0.55% | 173.19 | 173.19 | 173.19 | 1,745 |
| May 22 2024 | 172.24 | -0.52 | -0.30% | 172.24 | 172.24 | 172.24 | 1 |
| May 21 2024 | 172.755 | 0.75 | 0.44% | 172.755 | 172.755 | 172.755 | 2 |
| May 20 2024 | 172.005 | -2.59 | -1.48% | 178.96 | 180.725 | 160.285 | 488 |
| May 17 2024 | 174.595 | 1.76 | 1.02% | 174.595 | 174.595 | 174.595 | 440 |
| May 16 2024 | 172.83 | -3.39 | -1.92% | 172.37 | 173.46 | 172.37 | 4,305 |
| May 15 2024 | 176.215 | -7.28 | -3.97% | 181.17 | 183.145 | 163.34 | 1 |
| May 14 2024 | 183.495 | -1.17 | -0.63% | 183.00 | 187.655 | 183.00 | 1,739 |
| May 13 2024 | 184.66 | -0.55 | -0.29% | 184.66 | 184.66 | 184.66 | 0 |
| May 10 2024 | 185.205 | -1.65 | -0.88% | 183.90 | 187.785 | 179.175 | 8,452 |
| May 09 2024 | 186.85 | -2.75 | -1.45% | 187.41 | 187.41 | 186.575 | 5,906 |
| May 08 2024 | 189.60 | 2.06 | 1.10% | 189.60 | 189.60 | 189.60 | 0 |
| May 07 2024 | 187.54 | -8.89 | -4.52% | 187.54 | 187.54 | 187.54 | 0 |
| May 03 2024 | 196.425 | -10.28 | -4.97% | 201.91 | 220.865 | 170.625 | 174,544 |
| May 02 2024 | 206.705 | -2.01 | -0.96% | 204.46 | 228.80 | 184.02 | 27,225 |
| May 01 2024 | 208.715 | 7.96 | 3.96% | 208.715 | 208.715 | 208.715 | 0 |
| Apr 30 2024 | 200.76 | 3.66 | 1.85% | 199.50 | 203.205 | 197.66 | 3,989 |
| Apr 29 2024 | 197.105 | -2.45 | -1.23% | 197.105 | 197.105 | 197.105 | 0 |
