SPXSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.81	44.85	44.15	44.26	44.26	-2.63%	8,939
Mar 26, 2026	45.55	45.58	45.13	45.46	45.46	-0.04%	18,904
Mar 25, 2026	45.35	45.85	44.83	45.48	45.48	0.81%	8,798
Mar 24, 2026	44.70	45.39	44.65	45.11	45.11	-1.06%	23,888
Mar 23, 2026	45.50	45.82	45.05	45.60	45.60	6.01%	16,444
Mar 20, 2026	44.18	44.24	42.76	43.01	43.01	-3.89%	21,906
Mar 19, 2026	43.78	44.85	43.78	44.75	44.75	-1.65%	54,442
Mar 18, 2026	45.58	46.14	44.98	45.50	45.50	-0.11%	23,082
Mar 17, 2026	44.86	45.55	44.85	45.55	45.55	1.65%	34,755
Mar 16, 2026	44.90	44.90	43.77	44.81	44.81	-1.62%	6,458
Mar 13, 2026	46.39	46.39	45.36	45.55	45.55	-4.63%	21,310
Mar 12, 2026	47.95	48.05	47.37	47.76	47.76	-0.29%	4,107
Mar 11, 2026	48.54	48.54	47.52	47.90	47.90	-1.72%	4,636
Mar 10, 2026	49.63	49.66	48.70	48.74	48.74	-0.37%	6,855
Mar 9, 2026	46.16	48.92	46.16	48.92	48.92	1.58%	5,909
Mar 6, 2026	48.26	48.58	47.98	48.16	48.16	-3.06%	6,508
Mar 5, 2026	50.33	50.33	49.20	49.68	49.68	-1.65%	6,187
Mar 4, 2026	49.93	50.63	49.93	50.52	50.52	-0.25%	2,942
Mar 3, 2026	49.61	50.67	49.21	50.64	50.64	-2.66%	3,488
Mar 2, 2026	51.43	52.03	51.43	52.03	52.03	-2.84%	2,036
Feb 27, 2026	53.37	53.62	53.23	53.55	53.55	0.55%	1,655
Feb 26, 2026	53.01	53.40	53.01	53.25	53.25	0.36%	13,374
Feb 25, 2026	53.48	53.48	53.06	53.06	53.06	-1.49%	2,149
Feb 24, 2026	53.87	53.87	53.87	53.87	53.87	2.52%	995
Feb 23, 2026	53.01	53.08	52.54	52.54	52.54	-0.45%	2,079
Feb 20, 2026	53.77	53.77	52.78	52.78	52.78	-0.81%	1,386
Feb 19, 2026	52.51	53.21	52.51	53.21	53.21	0.13%	1,792
Feb 18, 2026	52.74	53.14	52.66	53.14	53.14	0.04%	4,495
Feb 17, 2026	52.23	53.12	52.13	53.12	53.12	1.94%	1,835
Feb 13, 2026	52.12	52.13	52.11	52.11	52.11	-2.98%	5,324
Feb 12, 2026	53.67	53.72	52.63	53.71	53.71	-0.67%	2,209
Feb 11, 2026	54.08	54.08	54.00	54.07	54.07	2.29%	1,304
Feb 10, 2026	52.67	53.22	52.66	52.86	52.86	2.69%	4,289
Feb 9, 2026	51.26	51.73	51.26	51.48	51.48	2.57%	1,516
Feb 6, 2026	50.19	50.19	50.19	50.19	50.19	1.61%	848
Feb 5, 2026	49.55	49.55	48.83	49.39	49.39	-1.86%	2,562
Feb 4, 2026	50.46	50.59	50.17	50.33	50.33	1.46%	2,413
Feb 3, 2026	49.93	49.93	49.60	49.60	49.60	-1.21%	1,320
Feb 2, 2026	49.94	50.25	49.90	50.21	50.21	1.05%	4,869
Jan 30, 2026	50.46	50.46	49.69	49.69	49.69	-0.65%	1,004
Jan 29, 2026	50.95	50.95	50.01	50.01	50.01	-1.26%	3,060
Jan 28, 2026	50.21	50.65	49.80	50.65	50.65	-0.44%	2,116
Jan 27, 2026	51.03	51.03	50.68	50.88	50.88	3.13%	12,851
Jan 26, 2026	49.33	49.33	49.33	49.33	49.33	1.12%	733
Jan 23, 2026	48.78	48.78	48.78	48.78	48.78	-1.57%	466
Jan 22, 2026	48.43	49.73	48.43	49.56	49.56	2.87%	11,667
Jan 21, 2026	47.52	48.40	47.52	48.18	48.18	2.20%	6,754
Jan 20, 2026	46.73	47.14	46.73	47.14	47.14	-1.91%	2,519
Jan 16, 2026	48.06	48.06	48.06	48.06	48.06	0.10%	894
Jan 15, 2026	48.16	48.42	48.01	48.01	48.01	2.52%	2,386