SSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	83.31	83.93	83.31	83.93	-	1.23%	112
Jul 21, 2025	83.21	83.21	82.91	82.91	82.91	-0.15%	107
Jul 18, 2025	83.04	83.04	83.04	83.04	83.04	-0.06%	28
Jul 17, 2025	83.00	83.08	83.00	83.08	83.08	0.69%	420
Jul 16, 2025	82.39	82.51	82.19	82.51	82.51	0.15%	545
Jul 15, 2025	82.57	82.67	82.39	82.39	82.39	-1.17%	5,736
Jul 14, 2025	83.26	83.37	83.19	83.37	83.37	-	40,685
Jul 11, 2025	83.51	83.51	83.28	83.37	83.37	-0.68%	359
Jul 10, 2025	84.09	84.10	83.94	83.94	83.94	0.49%	1,252
Jul 9, 2025	83.53	83.53	83.53	83.53	83.53	0.28%	19
Jul 8, 2025	83.29	83.30	83.29	83.30	83.30	0.31%	1,087
Jul 7, 2025	83.04	83.04	83.04	83.04	83.04	-0.83%	77
Jul 3, 2025	83.74	83.74	83.74	83.74	83.74	0.49%	23
Jul 2, 2025	83.33	83.33	83.33	83.33	83.33	0.16%	14
Jul 1, 2025	82.43	83.32	82.43	83.20	83.20	1.08%	10,129
Jun 30, 2025	82.05	82.30	82.05	82.30	82.30	0.57%	1,459
Jun 27, 2025	82.07	82.07	81.65	81.84	81.84	0.33%	245
Jun 26, 2025	81.17	81.57	81.17	81.57	81.57	0.59%	3,891
Jun 25, 2025	81.09	81.09	81.09	81.09	81.09	-0.63%	1,217
Jun 24, 2025	81.11	81.61	81.11	81.61	81.61	0.98%	205
Jun 23, 2025	80.71	80.82	80.01	80.82	80.82	0.71%	13,656
Jun 20, 2025	80.51	80.69	80.25	80.25	80.25	0.16%	11,858
Jun 18, 2025	80.41	80.41	80.12	80.12	80.12	0.09%	110
Jun 17, 2025	80.51	80.51	80.05	80.05	80.05	-0.84%	235
Jun 16, 2025	80.73	80.75	80.68	80.73	80.73	0.89%	1,015
Jun 13, 2025	80.16	80.43	80.02	80.02	80.02	-0.95%	1,803
Jun 12, 2025	80.60	80.88	80.60	80.79	80.79	-0.10%	9,424
Jun 11, 2025	81.10	81.10	80.87	80.87	80.87	-0.05%	218
Jun 10, 2025	80.92	80.92	80.72	80.91	80.91	0.38%	346
Jun 9, 2025	80.64	80.64	80.60	80.60	80.60	0.04%	188
Jun 6, 2025	80.57	80.57	80.57	80.57	80.57	0.98%	5
Jun 5, 2025	79.79	79.79	79.79	79.79	79.79	-0.36%	16
Jun 4, 2025	80.32	80.32	80.07	80.08	80.08	-0.45%	25,366
Jun 3, 2025	79.92	80.58	79.90	80.45	80.45	0.86%	5,840
Jun 2, 2025	79.50	79.76	79.50	79.76	79.76	0.04%	682
May 30, 2025	79.52	79.73	79.52	79.73	79.73	0.22%	117
May 29, 2025	79.55	79.55	79.55	79.55	79.55	0.13%	31
May 28, 2025	79.45	79.45	79.45	79.45	79.45	-0.94%	203
May 27, 2025	80.17	80.20	80.17	80.20	80.20	1.51%	298
May 23, 2025	78.52	79.01	78.52	79.01	79.01	-0.62%	5,440
May 22, 2025	79.45	79.50	79.36	79.50	79.50	-0.05%	31,258
May 21, 2025	80.42	80.42	79.54	79.54	79.54	-1.91%	253
May 20, 2025	81.34	81.34	80.99	81.09	81.09	-0.02%	30,649
May 19, 2025	80.46	81.19	80.46	81.10	81.10	-0.18%	1,594
May 16, 2025	81.15	81.25	81.15	81.25	81.25	0.98%	142
May 15, 2025	79.77	80.46	79.70	80.46	80.46	1.06%	30,801
May 14, 2025	79.66	79.73	79.62	79.62	79.62	-0.60%	9,311
May 13, 2025	80.23	80.33	80.10	80.10	80.10	0.29%	886
May 12, 2025	79.43	79.87	79.43	79.87	79.87	2.57%	9,852
May 9, 2025	77.87	77.87	77.87	77.87	77.87	-0.19%	6