SPQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	30.99	31.05	30.99	31.05	26.80	0.45%	304
Sep 25, 2024	30.91	30.91	30.91	30.91	26.68	-0.53%	63
Sep 24, 2024	31.07	31.07	31.07	31.07	26.73	0.23%	101
Sep 23, 2024	31.00	31.00	31.00	31.00	26.67	0.17%	53
Sep 20, 2024	30.88	30.95	30.88	30.95	26.63	0.06%	569
Sep 19, 2024	30.90	30.93	30.88	30.93	26.61	1.39%	544
Sep 18, 2024	30.54	30.54	30.51	30.51	26.25	-0.18%	459
Sep 17, 2024	30.56	30.56	30.56	30.56	26.29	-0.07%	153
Sep 16, 2024	30.59	30.59	30.59	30.59	26.31	0.03%	273
Sep 13, 2024	30.51	30.58	30.51	30.58	26.30	0.66%	1,035
Sep 12, 2024	30.37	30.37	30.37	30.37	26.13	0.65%	63
Sep 11, 2024	29.55	30.18	29.55	30.18	25.96	0.92%	556
Sep 10, 2024	29.82	29.90	29.82	29.90	25.72	0.82%	677
Sep 9, 2024	29.61	29.66	29.57	29.66	25.52	0.92%	622
Sep 6, 2024	29.39	29.39	29.39	29.39	25.28	-1.48%	81
Sep 5, 2024	29.97	29.97	29.83	29.83	25.66	-0.48%	528
Sep 4, 2024	29.91	30.05	29.89	29.97	25.78	-0.03%	4,728
Sep 3, 2024	29.92	30.03	29.92	29.98	25.79	-1.15%	764
Sep 2, 2024	30.33	30.33	30.33	30.33	26.09	-0.88%	-
Aug 30, 2024	30.53	30.60	30.53	30.60	26.33	0.89%	527
Aug 29, 2024	30.72	30.72	30.33	30.33	26.09	0.07%	1,219
Aug 28, 2024	30.31	30.31	30.31	30.31	26.08	-1.11%	163