SPQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.26	28.26	27.51	27.51	27.51	-2.52%	1,878
Feb 20, 2025	27.97	28.22	27.97	28.22	28.22	-0.54%	410
Feb 19, 2025	28.38	28.38	28.38	28.38	28.38	0.41%	133
Feb 18, 2025	27.93	28.26	27.93	28.26	28.26	-0.33%	521
Feb 14, 2025	28.35	28.35	28.35	28.35	28.35	-0.46%	275
Feb 13, 2025	28.09	28.61	28.09	28.48	28.48	1.36%	279
Feb 12, 2025	28.10	28.10	28.10	28.10	28.10	0.16%	44
Feb 11, 2025	28.16	28.20	28.00	28.06	28.06	-0.49%	2,486
Feb 10, 2025	28.20	28.20	28.20	28.20	28.20	1.38%	89
Feb 7, 2025	27.96	27.96	27.81	27.81	27.81	-0.91%	120
Feb 6, 2025	28.04	28.19	28.04	28.07	28.07	0.32%	2,875
Feb 5, 2025	27.96	27.98	27.78	27.98	27.98	0.28%	381
Feb 4, 2025	27.78	27.90	27.78	27.90	27.90	0.22%	875
Feb 3, 2025	27.84	27.84	27.84	27.84	27.84	-1.17%	90
Jan 31, 2025	27.99	28.17	27.99	28.17	28.17	0.64%	1,007
Jan 30, 2025	27.93	27.99	27.93	27.99	27.99	0.60%	172
Jan 29, 2025	27.76	27.83	27.76	27.83	27.83	-0.18%	223
Jan 28, 2025	27.72	27.88	27.64	27.88	27.88	0.56%	2,058
Jan 27, 2025	27.80	27.80	27.72	27.72	27.72	-1.40%	401
Jan 24, 2025	28.11	28.11	28.11	28.11	28.11	0.06%	55
Jan 23, 2025	28.31	28.31	28.00	28.10	28.10	0.69%	3,920
Jan 22, 2025	27.78	28.10	27.73	27.90	27.90	1.17%	1,313
Jan 21, 2025	27.58	27.58	27.58	27.58	27.58	0.65%	554
Jan 17, 2025	27.25	27.44	27.25	27.40	27.40	0.59%	2,323
Jan 16, 2025	27.42	27.42	27.24	27.24	27.24	-0.13%	252
Jan 15, 2025	27.46	27.46	26.47	27.28	27.28	1.52%	525
Jan 14, 2025	26.87	26.87	26.87	26.87	26.87	-0.01%	185
Jan 13, 2025	26.95	26.95	26.87	26.87	26.87	-0.24%	185
Jan 10, 2025	26.72	27.13	26.72	26.94	26.94	-1.26%	26,099
Jan 8, 2025	27.12	27.28	27.12	27.28	27.28	-0.17%	100
Jan 7, 2025	27.34	27.34	27.12	27.33	27.33	-0.96%	1,147
Jan 6, 2025	27.59	27.59	27.59	27.59	27.59	0.58%	279
Jan 3, 2025	27.43	27.43	27.43	27.43	27.43	1.30%	238
Jan 2, 2025	27.26	27.26	26.82	27.08	27.08	-0.40%	587
Dec 31, 2024	27.55	27.55	27.07	27.19	27.19	-0.72%	3,171
Dec 30, 2024	27.53	27.53	27.39	27.39	27.39	-0.80%	276
Dec 27, 2024	27.73	27.73	27.61	27.61	27.61	-1.33%	337
Dec 26, 2024	27.98	27.98	27.98	27.98	27.98	0.26%	163
Dec 24, 2024	27.51	28.04	27.51	27.91	27.91	1.36%	1,663
Dec 23, 2024	27.53	27.53	27.53	27.53	27.53	-13.30%	120
Dec 20, 2024	31.50	32.23	31.50	31.76	27.41	0.94%	811
Dec 19, 2024	31.46	31.46	31.46	31.46	27.15	-1.73%	46
Dec 18, 2024	32.78	32.93	32.02	32.02	27.63	-2.33%	1,895
Dec 17, 2024	32.78	32.78	32.78	32.78	28.29	-0.33%	128
Dec 16, 2024	32.75	32.94	32.74	32.89	28.39	0.43%	1,038
Dec 13, 2024	32.74	32.75	32.69	32.75	28.27	0.18%	1,521
Dec 12, 2024	32.66	32.69	32.66	32.69	28.21	-0.26%	401
Dec 11, 2024	32.78	32.78	32.78	32.78	28.29	0.38%	201
Dec 10, 2024	32.76	32.76	32.65	32.65	28.18	-0.34%	378
Dec 9, 2024	32.79	32.79	32.65	32.76	28.27	-0.15%	1,782
Dec 6, 2024	32.81	32.81	32.81	32.81	28.32	0.07%	5
Dec 5, 2024	32.79	32.79	32.79	32.79	28.30	-0.10%	222
Dec 4, 2024	32.86	32.89	32.81	32.82	28.33	0.77%	3,567
Dec 3, 2024	32.51	32.67	32.46	32.57	28.11	0.19%	573
Dec 2, 2024	32.51	32.51	32.51	32.51	28.06	0.02%	201
Nov 29, 2024	32.50	32.50	32.50	32.50	28.05	0.18%	280
Nov 27, 2024	32.44	32.44	32.44	32.44	28.00	0.27%	42
Nov 26, 2024	32.26	32.35	32.26	32.35	27.92	0.50%	146
Nov 25, 2024	32.38	32.38	32.13	32.19	27.79	0.45%	816
Nov 22, 2024	32.05	32.05	32.05	32.05	27.66	0.43%	60
Nov 21, 2024	31.89	31.91	31.89	31.91	27.54	0.45%	187
Nov 20, 2024	31.77	31.77	31.77	31.77	27.42	-0.03%	181
Nov 19, 2024	31.78	31.78	31.78	31.78	27.43	0.39%	1
Nov 18, 2024	31.66	31.66	31.66	31.66	27.32	0.13%	4
Nov 15, 2024	31.64	31.64	31.62	31.62	27.29	-1.05%	133
Nov 14, 2024	30.52	32.12	30.52	31.95	27.58	-0.30%	1,600
Nov 13, 2024	32.05	32.05	32.05	32.05	27.66	0.31%	1
Nov 12, 2024	31.95	31.95	31.95	31.95	27.57	-0.60%	84
Nov 11, 2024	32.11	32.22	32.11	32.14	27.74	0.20%	659
Nov 8, 2024	32.08	32.08	32.08	32.08	27.68	0.72%	95
Nov 7, 2024	31.55	31.85	31.55	31.85	27.49	1.00%	101
Nov 6, 2024	31.31	31.53	31.31	31.53	27.21	1.39%	220
Nov 5, 2024	30.66	31.10	30.66	31.10	26.84	2.03%	1,692
Nov 4, 2024	30.62	30.62	30.48	30.48	26.31	-0.37%	132
Nov 1, 2024	30.79	30.79	30.60	30.60	26.41	0.34%	816
Oct 31, 2024	30.49	30.49	30.49	30.49	26.32	-1.96%	1
Oct 30, 2024	31.10	31.10	31.10	31.10	26.84	-0.37%	1
Oct 29, 2024	31.14	31.22	31.05	31.22	26.94	-0.10%	844
Oct 28, 2024	31.25	31.25	31.25	31.25	26.97	0.47%	260
Oct 25, 2024	31.43	31.43	31.10	31.10	26.84	-0.15%	170
Oct 24, 2024	31.15	31.15	31.15	31.15	26.88	0.14%	13
Oct 23, 2024	31.10	31.11	31.10	31.11	26.85	-0.78%	144
Oct 22, 2024	31.29	31.35	31.29	31.35	27.06	0.13%	314
Oct 21, 2024	31.31	31.31	31.31	31.31	27.02	-0.92%	8
Oct 18, 2024	31.60	31.60	31.60	31.60	27.27	1.30%	2,721
Oct 17, 2024	31.20	31.20	31.20	31.20	26.92	-	68
Oct 16, 2024	31.16	31.20	31.16	31.20	26.93	0.42%	543
Oct 15, 2024	33.82	33.82	31.07	31.07	26.81	-0.53%	568
Oct 14, 2024	31.24	31.24	31.24	31.24	26.96	0.84%	22
Oct 11, 2024	30.98	30.98	30.98	30.98	26.74	0.53%	53
Oct 10, 2024	30.84	30.85	30.71	30.81	26.59	-0.19%	687
Oct 9, 2024	30.87	30.87	30.87	30.87	26.64	0.43%	13
Oct 8, 2024	30.74	30.74	30.74	30.74	26.53	0.99%	109
Oct 7, 2024	30.61	30.71	30.44	30.44	26.27	-0.92%	1,866
Oct 4, 2024	30.50	30.72	30.50	30.72	26.52	0.46%	581
Oct 3, 2024	30.51	30.58	30.51	30.58	26.39	-0.48%	810
Oct 2, 2024	30.70	30.73	30.70	30.73	26.52	-0.33%	503
Oct 1, 2024	30.73	30.83	29.98	30.83	26.61	-0.88%	808
Sep 30, 2024	30.90	31.11	30.90	31.11	26.85	0.37%	403
Sep 27, 2024	30.99	30.99	30.91	30.99	26.75	-0.19%	877