SSPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	27.24	27.25	27.24	27.24	27.24	0.19%	412
Dec 24, 2024	27.19	27.19	27.19	27.19	27.19	0.66%	8
Dec 23, 2024	26.91	27.04	26.89	27.01	27.01	0.83%	1,894
Dec 20, 2024	26.58	26.84	26.58	26.79	26.79	0.86%	892
Dec 19, 2024	26.58	26.58	26.56	26.56	26.53	-0.84%	110
Dec 18, 2024	26.78	26.78	26.78	26.78	26.75	-2.33%	178
Dec 17, 2024	27.50	27.50	27.42	27.42	27.39	-1.08%	290
Dec 16, 2024	27.70	27.72	27.70	27.72	27.68	-0.19%	209
Dec 13, 2024	27.77	27.77	27.77	27.77	27.74	-0.40%	10
Dec 12, 2024	27.88	27.88	27.88	27.88	27.85	-0.61%	29
Dec 11, 2024	28.05	28.06	28.05	28.06	28.02	0.23%	587
Dec 10, 2024	28.14	28.14	27.99	27.99	27.96	-0.98%	3,956
Dec 9, 2024	28.27	28.27	28.27	28.27	28.23	-0.71%	-
Dec 6, 2024	28.47	28.47	28.47	28.47	28.43	-0.01%	64
Dec 5, 2024	28.48	28.52	28.47	28.47	28.44	-0.91%	788
Dec 4, 2024	28.72	28.73	28.72	28.73	28.70	0.37%	353
Dec 3, 2024	28.61	28.63	28.59	28.63	28.59	0.05%	1,549
Dec 2, 2024	28.60	28.61	28.59	28.61	28.58	0.15%	1,156
Nov 29, 2024	28.50	28.57	28.50	28.57	28.54	0.59%	3,014
Nov 27, 2024	28.40	28.40	28.40	28.40	28.37	-0.32%	2,038
Nov 26, 2024	28.50	28.50	28.49	28.49	28.46	0.06%	2,038
Nov 25, 2024	28.39	28.48	28.39	28.48	28.44	0.73%	165
Nov 22, 2024	28.27	28.27	28.27	28.27	28.24	0.73%	2
Nov 21, 2024	28.07	28.07	28.07	28.07	28.03	1.20%	1
Nov 20, 2024	27.73	27.73	27.73	27.73	27.70	0.74%	1
Nov 19, 2024	27.53	27.53	27.53	27.53	27.50	0.32%	8
Nov 18, 2024	27.44	27.44	27.44	27.44	27.41	0.01%	8
Nov 15, 2024	27.50	27.50	27.44	27.44	27.41	-1.81%	201
Nov 14, 2024	27.94	27.94	27.94	27.94	27.91	-0.94%	1
Nov 13, 2024	28.25	28.25	28.21	28.21	28.17	0.15%	189
Nov 12, 2024	28.26	28.26	28.17	28.17	28.13	-0.15%	173
Nov 11, 2024	28.21	28.21	28.21	28.21	28.17	-0.55%	60
Nov 8, 2024	28.50	28.50	28.36	28.36	28.33	-0.02%	153
Nov 7, 2024	28.37	28.37	28.37	28.37	28.33	0.60%	116
Nov 6, 2024	30.89	30.89	28.18	28.20	28.16	2.28%	7,800
Nov 5, 2024	27.57	27.57	27.57	27.57	27.54	1.41%	83
Nov 4, 2024	27.19	27.19	27.19	27.19	27.15	0.20%	83
Nov 1, 2024	27.13	27.13	27.13	27.13	27.10	-0.01%	40
Oct 31, 2024	27.14	27.14	27.14	27.14	27.10	-2.32%	2,014
Oct 30, 2024	27.82	27.83	27.78	27.78	27.75	-0.17%	2,014
Oct 29, 2024	27.83	27.83	27.83	27.83	27.79	0.52%	51
Oct 28, 2024	27.68	27.68	27.68	27.68	27.65	0.37%	-
Oct 25, 2024	27.71	27.71	27.58	27.58	27.55	-0.21%	128
Oct 24, 2024	27.64	27.64	27.64	27.64	27.61	-0.18%	1
Oct 23, 2024	27.73	27.73	27.69	27.69	27.66	-0.56%	1,065
Oct 22, 2024	27.85	27.85	27.85	27.85	27.81	-0.62%	1
Oct 21, 2024	28.02	28.02	28.02	28.02	27.98	-0.33%	9
Oct 18, 2024	28.11	28.11	28.11	28.11	28.08	0.22%	45
Oct 17, 2024	28.05	28.05	28.05	28.05	28.02	-0.06%	72
Oct 16, 2024	28.07	28.07	28.07	28.07	28.03	0.45%	2
Oct 15, 2024	28.06	28.06	27.94	27.94	27.90	-1.29%	560
Oct 14, 2024	28.25	28.30	28.25	28.30	28.27	0.89%	559
Oct 11, 2024	28.05	28.05	28.05	28.05	28.02	1.25%	4
Oct 10, 2024	27.71	27.71	27.71	27.71	27.67	-0.28%	5
Oct 9, 2024	27.78	27.78	27.78	27.78	27.75	0.87%	36
Oct 8, 2024	27.54	27.54	27.54	27.54	27.51	1.01%	55
Oct 7, 2024	27.27	27.27	27.27	27.27	27.23	-0.61%	116
Oct 4, 2024	27.44	27.44	27.44	27.44	27.40	0.70%	7
Oct 3, 2024	27.25	27.25	27.25	27.25	27.21	-0.46%	183
Oct 2, 2024	27.37	27.37	27.37	27.37	27.34	-0.32%	17
Oct 1, 2024	27.49	27.49	27.46	27.46	27.42	-1.24%	361
Sep 30, 2024	27.71	27.80	27.71	27.80	27.77	-0.24%	3,929
Sep 27, 2024	27.87	27.87	27.87	27.87	27.82	0.05%	962
Sep 26, 2024	27.86	27.86	27.86	27.86	27.80	0.71%	90
Sep 25, 2024	27.66	27.66	27.66	27.66	27.61	-	57
Sep 24, 2024	27.66	27.66	27.66	27.66	27.61	0.30%	1,160
Sep 23, 2024	27.58	27.58	27.58	27.58	27.52	0.21%	1,160
Sep 20, 2024	27.52	27.52	27.52	27.52	27.47	-0.77%	211
Sep 19, 2024	27.73	27.73	27.73	27.73	27.68	1.54%	68
Sep 18, 2024	27.50	27.50	27.30	27.31	27.26	-0.34%	2,787
Sep 17, 2024	27.40	27.40	27.40	27.40	27.35	0.02%	101
Sep 16, 2024	27.40	27.40	27.40	27.40	27.35	0.08%	53
Sep 13, 2024	27.38	27.38	27.38	27.38	27.32	0.88%	13
Sep 12, 2024	27.09	27.15	27.09	27.14	27.08	0.75%	404
Sep 11, 2024	26.93	26.93	26.93	26.93	26.88	1.28%	10
Sep 10, 2024	26.58	26.65	26.58	26.59	26.54	0.20%	1,218
Sep 9, 2024	26.54	26.54	26.54	26.54	26.49	0.90%	164
Sep 6, 2024	26.30	26.30	26.30	26.30	26.25	-1.43%	2
Sep 5, 2024	26.87	26.87	26.68	26.68	26.63	-1.13%	174
Sep 4, 2024	26.99	26.99	26.99	26.99	26.94	-0.39%	1
Sep 3, 2024	27.62	27.62	27.09	27.09	27.04	-2.53%	176
Aug 30, 2024	27.61	27.80	27.61	27.80	27.74	0.97%	643
Aug 29, 2024	27.53	27.53	27.53	27.53	27.48	-0.26%	54
Aug 28, 2024	27.60	27.60	27.60	27.60	27.55	-0.63%	5
Aug 27, 2024	27.78	27.78	27.78	27.78	27.72	0.26%	46
Aug 26, 2024	27.70	27.70	27.70	27.70	27.65	-0.70%	5
Aug 23, 2024	27.90	27.90	27.90	27.90	27.85	1.49%	104
Aug 22, 2024	27.58	27.61	27.49	27.49	27.44	-0.85%	511
Aug 21, 2024	27.65	27.73	27.59	27.73	27.67	0.97%	410
Aug 20, 2024	27.44	27.48	27.44	27.46	27.41	-0.19%	415
Aug 19, 2024	27.51	27.51	27.51	27.51	27.46	1.08%	11
Aug 16, 2024	27.15	27.22	27.15	27.22	27.17	-0.19%	168
Aug 15, 2024	27.19	27.27	27.19	27.27	27.22	1.67%	389
Aug 14, 2024	26.78	26.82	26.78	26.82	26.77	0.63%	203
Aug 13, 2024	26.64	26.65	26.64	26.65	26.60	1.83%	137
Aug 12, 2024	26.18	26.18	26.18	26.18	26.13	0.03%	65
Aug 9, 2024	26.17	26.17	26.17	26.17	26.12	0.14%	76
Aug 8, 2024	26.13	26.13	26.13	26.13	26.08	1.87%	991
Aug 7, 2024	25.65	25.65	25.65	25.65	25.60	-1.32%	48
Aug 6, 2024	26.18	26.18	25.99	25.99	25.94	1.20%	178