SPXSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	46.60	46.60	46.60	46.60	-	-1.94%	-
Jul 17, 2026	47.04	47.82	46.31	47.52	47.52	1.14%	2,737
Jul 16, 2026	46.83	47.33	46.83	46.98	46.98	3.01%	6,283
Jul 15, 2026	44.96	45.61	44.94	45.61	45.61	2.71%	15,409
Jul 14, 2026	44.82	44.90	43.98	44.41	44.41	0.59%	12,466
Jul 13, 2026	44.17	44.50	43.91	44.15	44.15	-0.78%	19,139
Jul 10, 2026	44.07	44.62	44.04	44.49	44.49	2.82%	30,532
Jul 9, 2026	43.14	43.50	43.14	43.27	43.27	1.00%	11,082
Jul 8, 2026	43.08	43.08	42.56	42.84	42.84	-1.77%	42,711
Jul 7, 2026	43.69	44.03	43.61	43.61	43.61	-3.04%	9,731
Jul 6, 2026	44.73	45.17	44.62	44.98	44.98	-0.67%	7,695
Jul 2, 2026	45.91	45.94	45.10	45.28	45.28	0.24%	4,855
Jul 1, 2026	45.09	45.38	45.03	45.17	45.17	-1.24%	4,876
Jun 30, 2026	45.85	45.95	45.41	45.74	45.74	1.16%	7,009
Jun 29, 2026	45.70	45.72	45.21	45.21	45.21	-0.51%	6,707
Jun 26, 2026	45.72	45.85	45.37	45.44	45.44	-1.72%	4,576
Jun 25, 2026	46.19	46.54	46.05	46.24	46.24	2.04%	5,792
Jun 24, 2026	44.96	45.89	44.96	45.31	45.31	-0.70%	3,491
Jun 23, 2026	45.44	45.63	45.03	45.63	45.63	-1.73%	13,990
Jun 22, 2026	46.54	46.82	46.36	46.43	46.43	-2.95%	4,283
Jun 18, 2026	47.29	47.87	47.19	47.85	47.85	3.23%	2,942
Jun 17, 2026	47.71	47.71	46.35	46.35	46.35	-2.48%	5,958
Jun 16, 2026	46.62	47.53	46.62	47.53	47.53	2.29%	4,081
Jun 15, 2026	46.80	46.91	46.36	46.47	46.47	1.19%	5,841
Jun 12, 2026	45.17	45.92	45.17	45.92	45.92	0.11%	29,410
Jun 11, 2026	44.56	47.07	44.44	45.87	45.87	1.19%	16,406
Jun 10, 2026	45.88	45.88	45.05	45.33	45.33	-1.05%	3,620
Jun 9, 2026	45.86	45.95	45.25	45.81	45.81	1.69%	26,013
Jun 8, 2026	44.84	46.00	44.84	45.05	45.05	0.07%	24,737
Jun 5, 2026	46.35	46.35	45.00	45.02	45.02	-3.54%	6,343
Jun 4, 2026	46.54	46.70	46.11	46.67	46.67	0.63%	6,692
Jun 3, 2026	46.00	46.67	46.00	46.38	46.38	0.32%	2,874
Jun 2, 2026	46.16	46.23	45.97	46.23	46.23	0.43%	5,172
Jun 1, 2026	45.90	46.23	45.75	46.03	46.03	-1.27%	7,043
May 29, 2026	46.85	47.35	46.59	46.62	46.62	-0.43%	8,876
May 28, 2026	46.39	47.02	46.39	46.82	46.82	-0.97%	17,869
May 27, 2026	47.67	47.67	47.13	47.28	47.28	1.27%	7,366
May 26, 2026	47.25	47.25	46.65	46.69	46.69	0.29%	3,536
May 22, 2026	46.61	47.50	46.55	46.55	46.55	0.52%	2,525
May 21, 2026	46.23	47.19	46.23	46.31	46.31	-2.50%	4,802
May 20, 2026	46.50	47.60	46.50	47.50	47.50	4.41%	6,542
May 19, 2026	46.02	46.26	45.49	45.49	45.49	-2.94%	5,249
May 18, 2026	46.74	46.87	46.09	46.87	46.87	1.25%	6,380
May 15, 2026	46.13	46.31	45.81	46.29	46.29	-2.57%	4,352
May 14, 2026	48.06	48.40	47.50	47.51	47.51	-0.53%	3,847
May 13, 2026	47.30	47.77	47.15	47.77	47.77	-2.70%	7,115
May 12, 2026	48.78	49.09	48.08	49.09	49.09	-2.82%	3,436
May 11, 2026	50.10	50.68	50.10	50.52	50.52	-0.49%	2,161
May 8, 2026	50.81	50.82	50.49	50.77	50.77	1.43%	2,250
May 7, 2026	51.79	51.79	50.05	50.05	50.05	-3.23%	2,120