Skip to main content
logo
Stratified LargeCap Index ETF (SSPY)
NYSEARCA: SSPY · Real-Time Price · USD
98.34
+0.04 (0.04%)
At close: Jul 31, 2026, 4:00 PM EDT
98.26
-0.08 (-0.08%)
After-hours: Jul 31, 2026, 8:00 PM EDT

SSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202698.2698.3498.2698.3498.340.04%345
Jul 30, 202698.2398.3097.8898.3098.30-0.20%2,188
Jul 29, 202699.2799.2798.5098.5098.50-0.80%859
Jul 28, 202698.6199.3098.6199.3099.301.32%3,613
Jul 27, 202698.0198.0198.0198.0198.010.82%133
Jul 24, 202697.2197.2197.2197.2197.210.86%131
Jul 23, 202696.3996.3996.3996.3996.39-0.74%129
Jul 22, 202697.1197.1197.1197.1197.110.01%307
Jul 21, 202697.0797.0997.0097.0997.090.14%661
Jul 20, 202697.1697.1696.9696.9696.96-0.40%1,447
Jul 17, 202697.8198.3197.3597.3597.34-0.65%2,079
Jul 16, 202697.7097.9897.7097.9897.980.97%684
Jul 15, 202697.4297.4297.0497.0497.04-0.33%4,193
Jul 14, 202697.3597.3697.3597.3697.36-0.61%10,468
Jul 13, 202697.9697.9697.9697.9697.96-0.02%25
Jul 10, 202698.0598.0597.9897.9897.980.46%954
Jul 9, 202697.2097.6897.2097.5397.530.31%505
Jul 8, 202697.3997.3997.1397.2297.22-1.05%1,743
Jul 7, 202698.4998.4998.2198.2598.250.23%4,520
Jul 6, 202698.1098.1098.0398.0398.030.04%299
Jul 2, 202697.8097.9997.8097.9997.990.68%1,184
Jul 1, 202697.5297.5297.3297.3297.320.15%160
Jun 30, 202697.1197.3297.1197.1797.17-0.12%2,487
Jun 29, 202697.0797.2997.0797.2997.290.07%348
Jun 26, 202697.2297.2297.2297.2297.220.55%101
Jun 25, 202697.0797.0796.6996.6996.690.38%5,473
Jun 24, 202696.3296.3296.3296.3296.320.58%52
Jun 23, 202695.5095.7795.5095.7795.77-537
Jun 22, 202695.9995.9995.7795.7795.77-0.01%1,708
Jun 18, 202695.6695.7795.6695.7795.770.42%1,098
Jun 17, 202696.7196.7195.3795.3795.37-1.57%1,184
Jun 16, 202696.9096.9096.9096.9096.90-0.27%308
Jun 15, 202697.4897.4897.1697.1697.160.44%736
Jun 12, 202696.7396.7396.7396.7396.730.80%87
Jun 11, 202695.9695.9695.9695.9695.961.38%23
Jun 10, 202694.6694.6694.6694.6694.66-0.90%41
Jun 9, 202695.3095.5295.3095.5295.520.56%200
Jun 8, 202695.4795.6494.9994.9994.99-0.15%297
Jun 5, 202695.0995.1395.0995.1395.13-1.15%447
Jun 4, 202696.2496.2496.2496.2496.240.55%44
Jun 3, 202695.7295.7295.7295.7295.72-0.30%171
Jun 2, 202696.0196.0196.0196.0196.000.34%55
Jun 1, 202695.6895.6895.6895.6895.680.04%39
May 29, 202695.6395.6395.6395.6395.630.01%141
May 28, 202695.6295.6295.6295.6295.620.32%469
May 27, 202695.7895.7895.3295.3295.32-0.03%209
May 26, 202695.4395.4395.3595.3595.350.25%995
May 22, 202695.1595.1594.9995.1195.111.01%5,187
May 21, 202693.5894.2593.5894.1694.160.46%5,238
May 20, 202693.0593.7393.0293.7393.730.97%3,872