ETR:SPYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	94.10	94.10	93.28	93.41	-	-0.81%	4,009
Sep 22, 2026	93.37	94.43	93.13	94.18	94.18	0.59%	27,551
Sep 21, 2026	92.80	93.63	92.74	93.63	93.63	2.81%	8,900
Sep 18, 2026	91.72	91.72	90.95	91.07	91.07	-0.30%	33,413
Sep 17, 2026	90.30	91.34	90.25	91.34	91.34	1.36%	3,323
Sep 16, 2026	90.11	90.25	89.78	90.11	90.11	0.89%	12,151
Sep 15, 2026	89.57	89.77	89.10	89.32	89.32	-0.39%	18,967
Sep 14, 2026	90.28	90.32	89.30	89.67	89.67	-2.31%	9,407
Sep 11, 2026	91.20	91.99	90.49	91.79	91.79	1.19%	17,922
Sep 10, 2026	92.16	92.16	90.53	90.71	90.71	-1.81%	25,790
Sep 9, 2026	92.75	92.93	92.11	92.38	92.38	-0.60%	11,319
Sep 8, 2026	92.39	93.04	92.01	92.93	92.93	0.39%	12,538
Sep 7, 2026	92.84	92.84	92.39	92.57	92.57	0.51%	24,391
Sep 4, 2026	91.12	92.11	90.92	92.11	92.11	1.57%	15,776
Sep 3, 2026	90.02	90.68	89.85	90.68	90.68	0.16%	11,715
Sep 2, 2026	89.96	90.61	89.33	90.54	90.54	-0.25%	29,902
Sep 1, 2026	91.49	91.55	90.31	90.77	90.77	0.51%	23,528
Aug 31, 2026	90.89	90.89	90.24	90.30	90.30	-1.01%	6,794
Aug 28, 2026	90.86	91.40	90.76	91.23	91.23	0.64%	5,107
Aug 27, 2026	90.77	91.27	90.38	90.64	90.64	0.32%	2,661
Aug 26, 2026	90.50	90.60	90.22	90.35	90.35	0.54%	3,125
Aug 25, 2026	89.45	89.95	89.23	89.87	89.87	1.56%	6,568
Aug 24, 2026	89.02	89.43	88.25	88.49	88.49	-1.81%	8,425
Aug 21, 2026	90.12	90.46	89.86	90.12	90.12	1.23%	15,706
Aug 20, 2026	89.30	89.30	88.00	89.02	89.02	0.24%	10,565
Aug 19, 2026	88.53	89.46	88.38	88.81	88.81	0.50%	39,590
Aug 18, 2026	89.89	89.89	88.33	88.37	88.37	-3.36%	6,737
Aug 17, 2026	90.89	91.61	90.76	91.44	91.44	1.62%	9,700
Aug 14, 2026	90.32	90.59	89.99	89.99	89.99	-0.56%	20,404
Aug 13, 2026	90.19	90.80	89.75	90.50	90.50	0.79%	11,576
Aug 12, 2026	89.26	90.13	89.26	89.79	89.79	1.04%	2,417
Aug 11, 2026	88.50	89.10	88.38	88.86	88.86	0.48%	9,784
Aug 10, 2026	88.73	88.85	88.18	88.44	88.44	-0.30%	5,564
Aug 7, 2026	88.25	89.46	88.14	88.71	88.71	-0.07%	11,081
Aug 6, 2026	87.96	88.78	87.43	88.78	88.78	-0.68%	25,937
Aug 5, 2026	89.56	89.68	88.82	89.38	89.38	0.05%	78,795
Aug 4, 2026	87.82	89.34	87.40	89.34	89.34	2.80%	9,945
Aug 3, 2026	87.75	87.75	85.91	86.91	86.91	-0.17%	49,797
Jul 31, 2026	88.59	88.72	86.61	87.06	87.06	1.47%	58,408
Jul 30, 2026	83.51	85.80	83.07	85.80	85.80	1.94%	55,284
Jul 29, 2026	84.56	85.08	83.78	84.17	84.17	-2.00%	16,098
Jul 28, 2026	85.56	85.89	84.76	85.89	85.89	-0.91%	37,816
Jul 27, 2026	88.52	88.61	86.39	86.68	86.68	-1.31%	59,972
Jul 24, 2026	87.84	88.55	87.12	87.83	87.83	-0.62%	19,407
Jul 23, 2026	89.65	89.95	88.16	88.37	88.37	-0.83%	32,328
Jul 22, 2026	88.43	89.22	88.05	89.11	89.11	-0.37%	10,120
Jul 21, 2026	88.93	89.53	88.74	89.44	89.44	2.04%	59,055
Jul 20, 2026	86.42	87.92	86.33	87.65	87.65	1.27%	19,212
Jul 17, 2026	85.40	86.60	84.69	86.55	86.55	-1.82%	55,226
Jul 16, 2026	88.84	88.84	87.53	88.15	88.15	-1.39%	30,055