SPXSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	47.17	47.57	46.64	47.56	47.56	2.08%	2,945
Sep 3, 2026	46.50	47.06	46.23	46.59	46.59	-0.98%	29,815
Sep 2, 2026	46.88	47.05	46.55	47.05	47.05	-0.79%	16,410
Sep 1, 2026	47.12	47.44	46.99	47.43	47.43	-1.49%	20,625
Aug 31, 2026	48.20	48.20	47.58	48.14	48.14	-0.12%	5,020
Aug 28, 2026	49.03	49.03	48.10	48.20	48.20	-2.21%	2,362
Aug 27, 2026	48.72	49.29	48.16	49.29	49.29	-0.29%	2,455
Aug 26, 2026	49.58	49.58	49.43	49.44	49.44	0.21%	2,841
Aug 25, 2026	48.98	49.73	48.92	49.33	49.33	2.55%	2,447
Aug 24, 2026	48.43	48.54	47.84	48.10	48.10	-0.69%	4,058
Aug 21, 2026	48.24	48.44	48.20	48.44	48.44	1.42%	5,002
Aug 20, 2026	46.79	47.76	46.79	47.76	47.76	-1.34%	6,125
Aug 19, 2026	47.67	48.41	47.61	48.41	48.41	1.29%	3,982
Aug 18, 2026	47.50	48.35	47.23	47.79	47.79	-0.19%	5,724
Aug 17, 2026	47.73	47.88	47.42	47.88	47.88	-0.06%	5,025
Aug 14, 2026	48.31	48.31	47.91	47.91	47.91	-1.88%	2,933
Aug 13, 2026	49.14	49.14	48.21	48.83	48.83	-0.21%	3,663
Aug 12, 2026	49.05	49.05	48.58	48.94	48.94	-1.38%	7,278
Aug 11, 2026	49.10	49.62	48.85	49.62	49.62	-3.44%	37,532
Aug 10, 2026	51.52	51.62	51.27	51.39	51.39	-0.96%	14,342
Aug 7, 2026	51.15	51.89	50.80	51.89	51.89	3.76%	7,100
Aug 6, 2026	50.41	50.58	50.01	50.01	50.01	0.49%	15,417
Aug 5, 2026	50.00	50.13	49.65	49.77	49.77	0.29%	22,974
Aug 4, 2026	49.60	49.71	49.46	49.62	49.62	1.83%	19,766
Aug 3, 2026	48.64	48.75	48.38	48.73	48.73	1.56%	8,300
Jul 31, 2026	47.61	47.98	47.37	47.98	47.98	0.19%	29,263
Jul 30, 2026	47.29	47.90	47.08	47.89	47.89	3.10%	8,449
Jul 29, 2026	46.55	46.96	45.95	46.45	46.45	-1.82%	9,154
Jul 28, 2026	46.91	47.32	46.91	47.31	47.31	-0.02%	4,753
Jul 27, 2026	47.41	47.41	46.79	47.32	47.32	-0.62%	7,049
Jul 24, 2026	47.27	47.61	47.13	47.61	47.61	1.20%	3,827
Jul 23, 2026	46.80	47.05	46.14	47.05	47.05	-0.47%	5,697
Jul 22, 2026	47.74	47.93	46.72	47.27	47.27	1.92%	3,458
Jul 21, 2026	46.49	46.57	45.91	46.38	46.38	-0.28%	8,550
Jul 20, 2026	47.01	47.01	46.19	46.51	46.51	-2.13%	5,408
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