SPXSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	49.10	49.10	48.85	49.09	-	-4.48%	206
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
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