SPXSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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