SPXSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	52.15	52.15	51.55	51.72	51.72	3.27%	3,328
May 5, 2026	49.44	50.08	49.44	50.08	50.08	5.41%	1,508
May 4, 2026	47.52	47.66	47.29	47.51	47.51	-0.61%	7,023
May 1, 2026	48.76	48.76	47.69	47.80	47.80	-1.77%	3,120
Apr 30, 2026	48.53	49.14	48.49	48.66	48.66	2.14%	4,341
Apr 29, 2026	48.11	48.11	47.64	47.64	47.64	-1.47%	11,475
Apr 28, 2026	48.83	48.98	48.35	48.35	48.35	-3.57%	22,046
Apr 27, 2026	49.67	50.14	49.67	50.14	50.14	0.30%	2,567
Apr 24, 2026	49.78	49.99	49.41	49.99	49.99	0.67%	5,018
Apr 23, 2026	50.40	50.71	50.15	50.40	49.66	0.43%	3,994
Apr 22, 2026	50.46	50.49	50.15	50.18	49.44	0.70%	3,948
Apr 21, 2026	50.37	50.43	49.83	49.83	49.10	-1.95%	2,623
Apr 20, 2026	50.89	50.90	50.35	50.82	50.07	-2.38%	13,638
Apr 17, 2026	52.00	52.24	51.91	52.06	51.30	3.11%	8,410
Apr 16, 2026	51.28	51.28	50.41	50.49	49.75	1.06%	29,762
Apr 15, 2026	50.25	50.78	49.96	49.96	49.23	-2.67%	2,840
Apr 14, 2026	51.21	51.33	50.42	51.33	50.58	2.99%	2,059
Apr 13, 2026	49.60	50.24	49.60	49.84	49.11	-1.07%	16,536
Apr 10, 2026	50.78	50.80	50.38	50.38	49.64	0.75%	6,251
Apr 9, 2026	49.48	50.01	49.46	50.01	49.27	1.72%	5,040
Apr 8, 2026	49.55	49.67	48.70	49.16	48.44	7.74%	19,868
Apr 7, 2026	45.45	45.63	44.64	45.63	44.96	-2.35%	17,298
Apr 6, 2026	46.40	46.83	46.11	46.73	46.04	0.41%	9,790
Apr 2, 2026	45.35	46.64	45.30	46.54	45.86	-1.29%	26,061
Apr 1, 2026	46.64	47.17	46.64	47.15	46.46	3.49%	4,498
Mar 31, 2026	44.71	45.56	44.57	45.56	44.89	3.72%	14,128
Mar 30, 2026	44.01	44.52	43.83	43.93	43.28	-0.75%	21,668
Mar 27, 2026	44.81	44.85	44.15	44.26	43.61	-2.63%	8,939
Mar 26, 2026	45.55	45.58	45.13	45.46	44.79	-0.04%	18,904
Mar 25, 2026	45.35	45.85	44.83	45.48	44.81	0.81%	8,798
Mar 24, 2026	44.70	45.39	44.65	45.11	44.45	-1.06%	23,888
Mar 23, 2026	45.50	45.82	45.05	45.60	44.93	6.01%	16,444