USSPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 20, 2026	86.16	86.16	86.16	86.16	-	-
Apr 17, 2026	86.16	86.16	86.16	86.16	86.16	1.21%
Apr 16, 2026	85.13	85.13	85.13	85.13	85.13	0.25%
Apr 15, 2026	84.92	84.92	84.92	84.92	84.92	0.83%
Apr 14, 2026	84.22	84.22	84.22	84.22	84.22	1.21%
Apr 13, 2026	83.21	83.21	83.21	83.21	83.21	1.07%
Apr 10, 2026	82.33	82.33	82.33	82.33	82.33	-0.12%
Apr 9, 2026	82.43	82.43	82.43	82.43	82.43	0.59%
Apr 8, 2026	81.95	81.95	81.95	81.95	81.95	2.49%
Apr 7, 2026	79.96	79.96	79.96	79.96	79.96	0.06%
Apr 6, 2026	79.91	79.91	79.91	79.91	79.91	0.45%
Apr 2, 2026	79.55	79.55	79.55	79.55	79.55	0.14%
Apr 1, 2026	79.44	79.44	79.44	79.44	79.44	0.72%
Mar 31, 2026	78.87	78.87	78.87	78.87	78.87	2.94%
Mar 30, 2026	76.62	76.62	76.62	76.62	76.62	-0.39%
Mar 27, 2026	76.92	76.92	76.92	76.92	76.92	-1.70%
Mar 26, 2026	78.25	78.25	78.25	78.25	78.25	-1.73%
Mar 25, 2026	79.63	79.63	79.63	79.63	79.63	0.56%
Mar 24, 2026	79.19	79.19	79.19	79.19	79.19	-0.40%
Mar 23, 2026	79.51	79.51	79.51	79.51	79.51	1.14%
Mar 20, 2026	78.61	78.61	78.61	78.61	78.61	-1.53%
Mar 19, 2026	79.83	79.83	79.83	79.83	79.83	-0.24%
Mar 18, 2026	80.02	80.02	80.02	80.02	80.02	-1.33%
Mar 17, 2026	81.10	81.10	81.10	81.10	81.10	0.25%
Mar 16, 2026	80.90	80.90	80.90	80.90	80.90	0.82%
Mar 13, 2026	80.24	80.24	80.24	80.24	80.07	-0.58%
Mar 12, 2026	80.71	80.71	80.71	80.71	80.53	-1.54%
Mar 11, 2026	81.97	81.97	81.97	81.97	81.79	-0.07%
Mar 10, 2026	82.03	82.03	82.03	82.03	81.85	-0.21%
Mar 9, 2026	82.20	82.20	82.20	82.20	82.02	0.87%
Mar 6, 2026	81.49	81.49	81.49	81.49	81.31	-1.28%
Mar 5, 2026	82.55	82.55	82.55	82.55	82.37	-0.55%
Mar 4, 2026	83.01	83.01	83.01	83.01	82.83	0.78%
Mar 3, 2026	82.37	82.37	82.37	82.37	82.19	-0.96%
Mar 2, 2026	83.17	83.17	83.17	83.17	82.99	0.07%
Feb 27, 2026	83.11	83.11	83.11	83.11	82.93	-0.42%
Feb 26, 2026	83.46	83.46	83.46	83.46	83.28	-0.51%
Feb 25, 2026	83.89	83.89	83.89	83.89	83.71	0.85%
Feb 24, 2026	83.18	83.18	83.18	83.18	83.00	0.78%
Feb 23, 2026	82.54	82.54	82.54	82.54	82.36	-1.07%
Feb 20, 2026	83.43	83.43	83.43	83.43	83.25	0.66%
Feb 19, 2026	82.88	82.88	82.88	82.88	82.70	-0.23%
Feb 18, 2026	83.07	83.07	83.07	83.07	82.89	0.56%
Feb 17, 2026	82.61	82.61	82.61	82.61	82.43	0.13%
Feb 13, 2026	82.50	82.50	82.50	82.50	82.32	0.08%
Feb 12, 2026	82.43	82.43	82.43	82.43	82.25	-1.56%
Feb 11, 2026	83.74	83.74	83.74	83.74	83.56	-0.02%
Feb 10, 2026	83.76	83.76	83.76	83.76	83.58	-0.35%
Feb 9, 2026	84.05	84.05	84.05	84.05	83.87	0.50%
Feb 6, 2026	83.63	83.63	83.63	83.63	83.45	2.01%