USSPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 22, 2026	83.04	83.04	83.04	83.04	-	-
Jan 21, 2026	83.04	83.04	83.04	83.04	83.04	1.11%
Jan 20, 2026	82.13	82.13	82.13	82.13	82.13	-2.05%
Jan 16, 2026	83.85	83.85	83.85	83.85	83.85	-0.04%
Jan 15, 2026	83.88	83.88	83.88	83.88	83.88	0.24%
Jan 14, 2026	83.68	83.68	83.68	83.68	83.68	-0.53%
Jan 13, 2026	84.13	84.13	84.13	84.13	84.13	-0.18%
Jan 12, 2026	84.28	84.28	84.28	84.28	84.28	0.18%
Jan 9, 2026	84.13	84.13	84.13	84.13	84.13	0.61%
Jan 8, 2026	83.62	83.62	83.62	83.62	83.62	-0.06%
Jan 7, 2026	83.67	83.67	83.67	83.67	83.67	-0.31%
Jan 6, 2026	83.93	83.93	83.93	83.93	83.93	0.62%
Jan 5, 2026	83.41	83.41	83.41	83.41	83.41	0.64%
Jan 2, 2026	82.88	82.88	82.88	82.88	82.88	0.25%
Dec 31, 2025	82.67	82.67	82.67	82.67	82.67	-0.73%
Dec 30, 2025	83.28	83.28	83.28	83.28	83.28	-0.13%
Dec 29, 2025	83.39	83.39	83.39	83.39	83.39	-0.33%
Dec 26, 2025	83.67	83.67	83.67	83.67	83.67	-0.04%
Dec 24, 2025	83.70	83.70	83.70	83.70	83.70	0.32%
Dec 23, 2025	83.43	83.43	83.43	83.43	83.43	0.43%
Dec 22, 2025	83.07	83.07	83.07	83.07	83.07	0.65%
Dec 19, 2025	82.53	82.53	82.53	82.53	82.53	0.89%
Dec 18, 2025	81.80	81.80	81.80	81.80	81.80	0.53%
Dec 17, 2025	81.15	81.15	81.15	81.37	81.15	-1.17%
Dec 16, 2025	82.11	82.11	82.11	82.33	82.11	-0.23%
Dec 15, 2025	82.30	82.30	82.30	82.52	82.30	-0.18%
Dec 12, 2025	82.45	82.45	82.45	82.67	82.45	-4.13%
Dec 11, 2025	83.37	83.37	83.37	86.23	83.36	0.19%
Dec 10, 2025	83.21	83.21	83.21	86.07	83.21	0.68%
Dec 9, 2025	82.65	82.65	82.65	85.49	82.65	-0.08%
Dec 8, 2025	82.72	82.72	82.72	85.56	82.72	-0.36%
Dec 5, 2025	83.02	83.02	83.02	85.87	83.02	0.20%
Dec 4, 2025	82.85	82.85	82.85	85.70	82.85	0.09%
Dec 3, 2025	82.78	82.78	82.78	85.62	82.78	0.30%
Dec 2, 2025	82.52	82.52	82.52	85.36	82.52	0.26%
Dec 1, 2025	82.31	82.31	82.31	85.14	82.31	-0.53%
Nov 28, 2025	82.75	82.75	82.75	85.59	82.75	0.55%
Nov 26, 2025	82.29	82.29	82.29	85.12	82.29	0.67%
Nov 25, 2025	81.74	81.74	81.74	84.55	81.74	0.93%
Nov 24, 2025	80.99	80.99	80.99	83.77	80.99	1.56%
Nov 21, 2025	79.74	79.74	79.74	82.48	79.74	0.97%
Nov 20, 2025	78.98	78.98	78.98	81.69	78.98	-1.58%
Nov 19, 2025	80.24	80.24	80.24	83.00	80.24	0.37%
Nov 18, 2025	79.94	79.94	79.94	82.69	79.94	-0.82%
Nov 17, 2025	80.60	80.60	80.60	83.37	80.60	-0.92%
Nov 14, 2025	81.34	81.34	81.34	84.14	81.34	-0.04%
Nov 13, 2025	81.37	81.37	81.37	84.17	81.37	-1.68%
Nov 12, 2025	82.77	82.77	82.77	85.61	82.77	0.05%
Nov 11, 2025	82.73	82.73	82.73	85.57	82.73	0.21%
Nov 10, 2025	82.55	82.55	82.55	85.39	82.55	1.53%