SSPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	28.27	28.27	28.27	28.27	28.27	0.73%	2
Nov 21, 2024	28.07	28.07	28.07	28.07	28.07	1.20%	1
Nov 20, 2024	27.73	27.73	27.73	27.73	27.73	0.74%	1
Nov 19, 2024	27.53	27.53	27.53	27.53	27.53	0.32%	8
Nov 18, 2024	27.44	27.44	27.44	27.44	27.44	0.01%	8
Nov 15, 2024	27.50	27.50	27.44	27.44	27.44	-1.81%	201
Nov 14, 2024	27.94	27.94	27.94	27.94	27.94	-0.94%	1
Nov 13, 2024	28.25	28.25	28.21	28.21	28.21	0.15%	189
Nov 12, 2024	28.26	28.26	28.17	28.17	28.17	-0.15%	173
Nov 11, 2024	28.21	28.21	28.21	28.21	28.21	-0.55%	60
Nov 8, 2024	28.50	28.50	28.36	28.36	28.36	-0.02%	153
Nov 7, 2024	28.37	28.37	28.37	28.37	28.37	0.60%	116
Nov 6, 2024	30.89	30.89	28.18	28.20	28.20	2.28%	7,800
Nov 5, 2024	27.57	27.57	27.57	27.57	27.57	1.41%	83
Nov 4, 2024	27.19	27.19	27.19	27.19	27.19	0.20%	83
Nov 1, 2024	27.13	27.13	27.13	27.13	27.13	-0.01%	40
Oct 31, 2024	27.14	27.14	27.14	27.14	27.14	-2.32%	2,014
Oct 30, 2024	27.82	27.83	27.78	27.78	27.78	-0.17%	2,014
Oct 29, 2024	27.83	27.83	27.83	27.83	27.83	0.52%	51
Oct 28, 2024	27.68	27.68	27.68	27.68	27.68	0.37%	-
Oct 25, 2024	27.71	27.71	27.58	27.58	27.58	-0.21%	128
Oct 24, 2024	27.64	27.64	27.64	27.64	27.64	-0.18%	1
Oct 23, 2024	27.73	27.73	27.69	27.69	27.69	-0.56%	1,065
Oct 22, 2024	27.85	27.85	27.85	27.85	27.85	-0.62%	1
Oct 21, 2024	28.02	28.02	28.02	28.02	28.02	-0.33%	9
Oct 18, 2024	28.11	28.11	28.11	28.11	28.11	0.22%	45
Oct 17, 2024	28.05	28.05	28.05	28.05	28.05	-0.06%	72
Oct 16, 2024	28.07	28.07	28.07	28.07	28.07	0.45%	2
Oct 15, 2024	28.06	28.06	27.94	27.94	27.94	-1.29%	560
Oct 14, 2024	28.25	28.30	28.25	28.30	28.30	0.89%	559
Oct 11, 2024	28.05	28.05	28.05	28.05	28.05	1.25%	4
Oct 10, 2024	27.71	27.71	27.71	27.71	27.71	-0.28%	5
Oct 9, 2024	27.78	27.78	27.78	27.78	27.78	0.87%	36
Oct 8, 2024	27.54	27.54	27.54	27.54	27.54	1.01%	55
Oct 7, 2024	27.27	27.27	27.27	27.27	27.27	-0.61%	116
Oct 4, 2024	27.44	27.44	27.44	27.44	27.44	0.70%	7
Oct 3, 2024	27.25	27.25	27.25	27.25	27.25	-0.46%	183
Oct 2, 2024	27.37	27.37	27.37	27.37	27.37	-0.32%	17
Oct 1, 2024	27.49	27.49	27.46	27.46	27.46	-1.24%	361
Sep 30, 2024	27.71	27.80	27.71	27.80	27.80	-0.24%	3,929
Sep 27, 2024	27.87	27.87	27.87	27.87	27.85	0.05%	962
Sep 26, 2024	27.86	27.86	27.86	27.86	27.84	0.71%	90
Sep 25, 2024	27.66	27.66	27.66	27.66	27.64	-	57
Sep 24, 2024	27.66	27.66	27.66	27.66	27.64	0.30%	1,160
Sep 23, 2024	27.58	27.58	27.58	27.58	27.56	0.21%	1,160
Sep 20, 2024	27.52	27.52	27.52	27.52	27.50	-0.77%	211
Sep 19, 2024	27.73	27.73	27.73	27.73	27.71	1.54%	68
Sep 18, 2024	27.50	27.50	27.30	27.31	27.29	-0.34%	2,787
Sep 17, 2024	27.40	27.40	27.40	27.40	27.39	0.02%	101
Sep 16, 2024	27.40	27.40	27.40	27.40	27.38	0.08%	53
Sep 13, 2024	27.38	27.38	27.38	27.38	27.36	0.88%	13
Sep 12, 2024	27.09	27.15	27.09	27.14	27.12	0.75%	404
Sep 11, 2024	26.93	26.93	26.93	26.93	26.92	1.28%	10
Sep 10, 2024	26.58	26.65	26.58	26.59	26.58	0.20%	1,218
Sep 9, 2024	26.54	26.54	26.54	26.54	26.52	0.90%	164
Sep 6, 2024	26.30	26.30	26.30	26.30	26.28	-1.43%	2
Sep 5, 2024	26.87	26.87	26.68	26.68	26.67	-1.13%	174
Sep 4, 2024	26.99	26.99	26.99	26.99	26.97	-0.39%	1
Sep 3, 2024	27.62	27.62	27.09	27.09	27.08	-2.53%	176
Aug 30, 2024	27.61	27.80	27.61	27.80	27.78	0.97%	643
Aug 29, 2024	27.53	27.53	27.53	27.53	27.51	-0.26%	54
Aug 28, 2024	27.60	27.60	27.60	27.60	27.58	-0.63%	5
Aug 27, 2024	27.78	27.78	27.78	27.78	27.76	0.26%	46
Aug 26, 2024	27.70	27.70	27.70	27.70	27.69	-0.70%	5
Aug 23, 2024	27.90	27.90	27.90	27.90	27.88	1.49%	104
Aug 22, 2024	27.58	27.61	27.49	27.49	27.47	-0.85%	511
Aug 21, 2024	27.65	27.73	27.59	27.73	27.71	0.97%	410
Aug 20, 2024	27.44	27.48	27.44	27.46	27.44	-0.19%	415
Aug 19, 2024	27.51	27.51	27.51	27.51	27.49	1.08%	11
Aug 16, 2024	27.15	27.22	27.15	27.22	27.20	-0.19%	168
Aug 15, 2024	27.19	27.27	27.19	27.27	27.25	1.67%	389
Aug 14, 2024	26.78	26.82	26.78	26.82	26.80	0.63%	203
Aug 13, 2024	26.64	26.65	26.64	26.65	26.64	1.83%	137
Aug 12, 2024	26.18	26.18	26.18	26.18	26.16	0.03%	65
Aug 9, 2024	26.17	26.17	26.17	26.17	26.15	0.14%	76
Aug 8, 2024	26.13	26.13	26.13	26.13	26.11	1.87%	991
Aug 7, 2024	25.65	25.65	25.65	25.65	25.63	-1.32%	48
Aug 6, 2024	26.18	26.18	25.99	25.99	25.98	1.20%	178
Aug 5, 2024	25.69	25.69	25.69	25.69	25.67	-2.80%	83
Aug 2, 2024	26.36	26.43	26.36	26.43	26.41	-2.05%	1,044
Aug 1, 2024	26.99	26.99	26.98	26.98	26.96	-1.82%	1,180
Jul 31, 2024	27.48	27.48	27.48	27.48	27.46	1.50%	51
Jul 30, 2024	27.07	27.07	27.07	27.07	27.05	-0.75%	4
Jul 29, 2024	27.34	27.34	27.28	27.28	27.26	0.40%	495
Jul 26, 2024	27.17	27.17	27.17	27.17	27.15	1.27%	29
Jul 25, 2024	27.00	27.00	26.83	26.83	26.81	-1.03%	1,091
Jul 24, 2024	27.25	27.25	27.11	27.11	27.09	-2.14%	397
Jul 23, 2024	27.84	27.84	27.69	27.70	27.68	-0.47%	1,296
Jul 22, 2024	27.62	27.83	27.62	27.83	27.81	1.37%	281
Jul 19, 2024	27.46	27.46	27.46	27.46	27.44	-0.85%	351
Jul 18, 2024	28.05	28.05	27.69	27.69	27.67	-0.75%	433
Jul 17, 2024	28.01	28.01	27.90	27.90	27.88	-2.00%	152
Jul 16, 2024	28.47	28.47	28.47	28.47	28.45	1.18%	300
Jul 15, 2024	28.33	28.33	28.13	28.13	28.12	0.07%	802
Jul 12, 2024	28.11	28.11	28.11	28.11	28.10	0.49%	14
Jul 11, 2024	28.13	28.13	27.98	27.98	27.96	0.13%	107
Jul 10, 2024	27.94	27.94	27.94	27.94	27.92	1.32%	1
Jul 9, 2024	27.58	27.58	27.58	27.58	27.56	-0.18%	142
Jul 8, 2024	27.59	27.63	27.57	27.63	27.61	0.49%	2,392
Jul 5, 2024	27.49	27.49	27.49	27.49	27.47	0.19%	33