SSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	89.93	90.05	89.93	90.05	90.05	-0.26%	3,739
Mar 10, 2026	90.23	91.03	90.23	90.29	90.29	-0.60%	454
Mar 9, 2026	89.07	90.83	89.07	90.83	90.83	0.25%	742
Mar 6, 2026	90.02	90.61	90.02	90.61	90.61	-1.06%	326
Mar 5, 2026	92.20	92.20	91.58	91.58	91.57	-1.11%	300
Mar 4, 2026	92.03	92.61	92.03	92.61	92.60	-0.42%	822
Mar 3, 2026	91.76	93.00	91.76	93.00	93.00	-0.36%	1,087
Mar 2, 2026	92.99	93.39	92.99	93.34	93.34	-0.25%	1,543
Feb 27, 2026	92.86	93.57	92.83	93.57	93.57	0.17%	1,729
Feb 26, 2026	93.28	93.41	93.28	93.41	93.41	0.32%	426
Feb 25, 2026	93.30	93.30	92.65	93.11	93.11	-0.01%	434
Feb 24, 2026	92.82	93.12	92.82	93.12	93.12	0.86%	143
Feb 23, 2026	92.48	92.48	92.13	92.32	92.32	-0.81%	407
Feb 20, 2026	93.01	93.07	93.01	93.07	93.07	0.46%	2,002
Feb 19, 2026	92.64	92.64	92.64	92.64	92.64	-0.40%	67
Feb 18, 2026	92.90	93.01	92.90	93.01	93.01	0.51%	3,058
Feb 17, 2026	92.31	92.55	92.23	92.55	92.55	-0.26%	660
Feb 13, 2026	92.03	92.79	92.03	92.79	92.79	0.91%	740
Feb 12, 2026	93.52	93.52	91.95	91.95	91.95	-1.09%	382
Feb 11, 2026	92.97	92.97	92.97	92.97	92.96	0.52%	120
Feb 10, 2026	92.84	92.85	92.49	92.49	92.48	0.16%	2,807
Feb 9, 2026	92.21	92.37	92.14	92.33	92.33	0.12%	1,330
Feb 6, 2026	91.82	92.22	91.82	92.22	92.22	1.87%	565
Feb 5, 2026	90.92	90.92	90.49	90.53	90.53	-0.76%	356
Feb 4, 2026	90.86	91.22	90.86	91.22	91.22	0.82%	327
Feb 3, 2026	90.70	90.70	90.48	90.48	90.48	0.12%	300
Feb 2, 2026	89.79	90.39	89.79	90.38	90.38	0.55%	1,015
Jan 30, 2026	89.64	89.89	89.64	89.89	89.89	-0.06%	746
Jan 29, 2026	89.87	89.97	89.87	89.94	89.94	0.02%	371
Jan 28, 2026	90.08	90.18	89.93	89.93	89.93	-0.26%	656
Jan 27, 2026	90.19	90.19	90.12	90.16	90.16	-0.14%	270
Jan 26, 2026	90.18	90.29	90.18	90.29	90.29	0.27%	240
Jan 23, 2026	90.11	90.11	90.04	90.04	90.04	-0.39%	325
Jan 22, 2026	90.36	90.40	90.36	90.40	90.40	0.24%	288
Jan 21, 2026	89.28	90.18	89.28	90.18	90.18	1.42%	513
Jan 20, 2026	89.32	89.47	88.90	88.92	88.92	-1.28%	4,114
Jan 16, 2026	90.17	90.19	90.05	90.07	90.07	-0.30%	8,381
Jan 15, 2026	90.32	90.38	90.32	90.35	90.35	0.55%	284
Jan 14, 2026	89.45	89.85	89.45	89.85	89.85	0.38%	1,122
Jan 13, 2026	89.63	89.74	89.43	89.51	89.51	0.14%	888
Jan 12, 2026	89.37	89.38	89.24	89.38	89.38	-0.10%	1,097
Jan 9, 2026	89.48	89.48	89.48	89.48	89.48	0.63%	125
Jan 8, 2026	88.48	88.96	88.48	88.92	88.92	0.92%	2,816
Jan 7, 2026	88.36	88.48	88.11	88.11	88.11	-1.04%	429
Jan 6, 2026	88.38	89.04	88.36	89.04	89.04	1.00%	1,569
Jan 5, 2026	87.87	88.15	87.87	88.15	88.15	0.89%	671
Jan 2, 2026	86.90	87.38	86.90	87.38	87.38	0.55%	858
Dec 31, 2025	87.54	87.54	86.83	86.90	86.90	0.16%	10,242
Dec 30, 2025	87.64	87.65	86.76	86.76	86.76	-2.28%	15,815
Dec 29, 2025	88.79	88.79	88.79	88.79	87.58	-0.19%	25