SPXSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	48.78	48.83	48.41	48.59	-	-3.82%	107
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	-0.81%	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
Mar 20, 2026	44.18	44.24	42.76	43.01	42.38	-3.89%	21,906
Mar 19, 2026	43.78	44.85	43.78	44.75	44.09	-1.65%	54,442
Mar 18, 2026	45.58	46.14	44.98	45.50	44.83	-0.11%	23,082
Mar 17, 2026	44.86	45.55	44.85	45.55	44.88	1.65%	34,755
Mar 16, 2026	44.90	44.90	43.77	44.81	44.15	-1.62%	6,458
Mar 13, 2026	46.39	46.39	45.36	45.55	44.88	-4.63%	21,310
Mar 12, 2026	47.95	48.05	47.37	47.76	47.06	-0.29%	4,107
Mar 11, 2026	48.54	48.54	47.52	47.90	47.20	-1.72%	4,636
Mar 10, 2026	49.63	49.66	48.70	48.74	48.02	-0.37%	6,855
Mar 9, 2026	46.16	48.92	46.16	48.92	48.20	1.58%	5,909
Mar 6, 2026	48.26	48.58	47.98	48.16	47.45	-3.06%	6,508
Mar 5, 2026	50.33	50.33	49.20	49.68	48.95	-1.65%	6,187
Mar 4, 2026	49.93	50.63	49.93	50.52	49.77	-0.25%	2,942
Mar 3, 2026	49.61	50.67	49.21	50.64	49.90	-2.66%	3,488