SSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	79.66	79.66	79.66	79.66	79.66	0.08%	2
Dec 24, 2024	78.80	79.75	78.71	79.60	79.60	1.11%	133,295
Dec 23, 2024	78.08	78.72	78.08	78.72	78.72	0.23%	166
Dec 20, 2024	78.90	78.90	78.54	78.54	78.54	1.17%	968
Dec 19, 2024	77.86	77.86	77.63	77.63	77.63	-0.15%	975
Dec 18, 2024	80.24	80.27	77.75	77.75	77.75	-2.72%	1,002
Dec 17, 2024	79.90	80.00	79.89	79.92	79.92	-0.87%	2,591
Dec 16, 2024	80.99	81.04	80.62	80.62	80.62	-0.41%	850
Dec 13, 2024	80.98	81.04	80.86	80.95	80.95	-0.34%	1,478
Dec 12, 2024	81.23	81.23	81.23	81.23	81.23	-0.27%	24
Dec 11, 2024	81.51	81.67	81.45	81.45	81.45	0.07%	8,428
Dec 10, 2024	81.32	81.90	81.32	81.39	81.39	-0.60%	1,783
Dec 9, 2024	82.31	82.31	81.88	81.88	81.88	-0.55%	1,560
Dec 6, 2024	82.50	82.61	82.19	82.33	82.33	0.12%	39,056
Dec 5, 2024	82.23	82.23	82.23	82.23	82.23	-0.50%	311
Dec 4, 2024	82.51	82.64	82.21	82.64	82.64	0.22%	4,089
Dec 3, 2024	82.59	82.59	82.46	82.46	82.46	-0.37%	563
Dec 2, 2024	82.76	82.81	82.76	82.77	82.77	-0.31%	1,024
Nov 29, 2024	83.03	83.03	83.03	83.03	83.03	0.40%	31
Nov 27, 2024	82.69	82.69	82.69	82.69	82.69	-0.17%	178
Nov 26, 2024	82.83	82.83	82.83	82.83	82.83	0.07%	5
Nov 25, 2024	83.03	83.03	82.65	82.77	82.77	0.89%	890
Nov 22, 2024	81.98	82.04	81.98	82.04	82.04	0.97%	267
Nov 21, 2024	81.25	81.25	81.25	81.25	81.25	1.21%	814
Nov 20, 2024	79.93	80.28	79.93	80.28	80.28	0.32%	1,829
Nov 19, 2024	80.03	80.03	80.03	80.03	80.03	-0.18%	86
Nov 18, 2024	80.36	80.36	80.17	80.17	80.17	0.39%	1,088
Nov 15, 2024	79.86	79.86	79.86	79.86	79.86	-0.76%	190
Nov 14, 2024	80.93	80.93	80.48	80.48	80.48	-0.61%	733
Nov 13, 2024	81.00	81.00	80.97	80.97	80.97	0.12%	557
Nov 12, 2024	80.68	80.96	80.68	80.87	80.87	-0.70%	3,129
Nov 11, 2024	81.50	81.50	81.43	81.44	81.44	0.48%	3,761
Nov 8, 2024	81.06	81.17	81.05	81.05	81.05	0.42%	4,140
Nov 7, 2024	80.73	80.73	80.71	80.71	80.71	0.15%	3,345
Nov 6, 2024	80.19	80.59	80.18	80.59	80.59	2.41%	3,241
Nov 5, 2024	78.11	78.69	78.10	78.69	78.69	1.15%	2,670
Nov 4, 2024	77.82	78.03	77.79	77.80	77.80	0.11%	3,550
Nov 1, 2024	78.25	78.25	77.71	77.71	77.71	-0.10%	2,596
Oct 31, 2024	77.89	77.90	77.79	77.79	77.79	-0.90%	3,346
Oct 30, 2024	78.77	78.77	78.49	78.49	78.49	-0.21%	113
Oct 29, 2024	78.65	78.65	78.65	78.65	78.65	-0.22%	61
Oct 28, 2024	78.87	78.96	78.83	78.83	78.83	0.46%	1,403
Oct 25, 2024	78.54	78.65	78.47	78.47	78.47	-0.39%	2,214
Oct 24, 2024	78.77	78.77	78.66	78.77	78.77	0.08%	900
Oct 23, 2024	78.68	78.71	78.68	78.71	78.71	-0.54%	489
Oct 22, 2024	79.11	79.14	79.11	79.14	79.14	-0.33%	366
Oct 21, 2024	79.40	79.40	79.40	79.40	79.40	-0.72%	382
Oct 18, 2024	79.80	80.03	79.80	79.98	79.98	0.06%	6,759
Oct 17, 2024	79.93	79.93	79.93	79.93	79.93	-0.18%	55
Oct 16, 2024	79.81	80.08	79.81	80.08	80.08	0.71%	874
Oct 15, 2024	79.52	79.52	79.52	79.52	79.52	-0.44%	43
Oct 14, 2024	79.65	79.87	79.65	79.87	79.87	0.68%	16,566
Oct 11, 2024	79.33	79.33	79.33	79.33	79.33	0.92%	75
Oct 10, 2024	78.77	78.77	78.61	78.61	78.61	-0.37%	6,376
Oct 9, 2024	78.99	78.99	78.90	78.90	78.90	0.60%	265
Oct 8, 2024	78.43	78.43	78.43	78.43	78.43	0.41%	44
Oct 7, 2024	78.70	78.70	78.11	78.11	78.11	-0.90%	3,032
Oct 4, 2024	78.62	78.83	78.60	78.82	78.82	0.83%	5,801
Oct 3, 2024	78.26	78.46	78.07	78.17	78.17	-0.40%	6,918
Oct 2, 2024	78.56	78.70	78.46	78.48	78.48	-0.29%	5,874
Oct 1, 2024	78.67	78.71	78.66	78.71	78.71	-0.40%	2,054