SWX:ISPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	40.51	40.81	40.04	40.04	40.04	-0.22%	7,063
Sep 21, 2026	39.20	40.13	39.13	40.13	40.13	4.41%	9,222
Sep 18, 2026	40.00	40.00	38.44	38.44	38.44	-2.03%	4,294
Sep 17, 2026	39.58	39.58	38.97	39.23	39.23	-0.19%	46,983
Sep 16, 2026	39.26	39.41	39.13	39.31	39.31	1.37%	1,346
Sep 15, 2026	38.63	38.80	38.41	38.78	38.78	0.73%	35,293
Sep 14, 2026	37.00	38.50	36.84	38.50	38.50	5.35%	6,119
Sep 11, 2026	36.54	36.54	36.54	36.54	36.54	-0.67%	1,783
Sep 10, 2026	36.19	36.79	36.19	36.79	36.79	1.25%	6,568
Sep 9, 2026	36.06	36.33	35.82	36.33	36.33	1.04%	5,161
Sep 8, 2026	36.18	36.18	35.96	35.96	35.96	-0.13%	10,325
Sep 7, 2026	36.44	36.44	36.00	36.00	36.00	-0.53%	2,351
Sep 4, 2026	36.39	36.40	36.19	36.19	36.19	1.74%	430
Sep 3, 2026	35.77	35.94	35.57	35.57	35.57	-0.53%	5,922
Sep 2, 2026	36.60	36.60	35.71	35.76	35.76	-3.40%	25,749
Sep 1, 2026	37.55	37.55	37.02	37.02	37.02	-1.87%	7,954
Aug 31, 2026	37.99	38.26	37.60	37.73	37.73	-0.82%	1,230
Aug 28, 2026	38.38	38.38	37.70	38.04	38.04	0.62%	2,872
Aug 27, 2026	36.74	37.80	36.74	37.80	37.80	6.08%	3,248
Aug 26, 2026	35.20	35.65	35.05	35.64	35.64	0.23%	8,619
Aug 25, 2026	35.89	35.97	35.56	35.56	35.56	-1.24%	1,509
Aug 24, 2026	36.24	36.38	36.00	36.00	36.00	-0.15%	1,821
Aug 21, 2026	35.75	36.06	35.70	36.06	36.06	0.52%	3,205
Aug 20, 2026	36.44	36.47	35.86	35.87	35.87	-1.52%	4,213
Aug 19, 2026	37.78	37.78	36.11	36.43	36.43	-3.62%	14,235
Aug 18, 2026	37.95	38.13	37.76	37.80	37.80	-1.55%	13,504
Aug 17, 2026	38.80	38.80	38.00	38.39	38.39	-2.86%	2,735
Aug 14, 2026	40.02	40.23	39.09	39.52	39.52	0.15%	14,110
Aug 13, 2026	39.20	39.77	39.01	39.46	39.46	-0.30%	25,385
Aug 12, 2026	39.57	39.58	39.15	39.58	39.58	0.97%	2,870
Aug 11, 2026	39.20	39.43	38.83	39.20	39.20	-0.13%	1,479
Aug 10, 2026	39.00	39.25	37.83	39.25	39.25	4.21%	8,986
Aug 7, 2026	38.23	38.50	37.67	37.67	37.67	0.75%	14,705
Aug 6, 2026	37.83	37.91	37.35	37.39	37.39	-1.88%	18,539
Aug 5, 2026	37.96	38.50	37.96	38.10	38.10	2.38%	4,248
Aug 4, 2026	36.29	37.22	36.29	37.22	37.22	3.35%	5,621
Aug 3, 2026	35.66	36.01	35.59	36.01	36.01	4.05%	6,794
Jul 31, 2026	34.94	34.94	34.61	34.61	34.61	0.92%	7,811
Jul 30, 2026	35.21	35.21	34.30	34.30	34.30	-0.80%	439
Jul 29, 2026	35.24	35.24	34.52	34.57	34.57	2.11%	6,594
Jul 28, 2026	34.71	35.00	33.86	33.86	33.86	-3.34%	5,325
Jul 27, 2026	35.29	35.29	35.03	35.03	35.03	1.71%	830
Jul 24, 2026	34.49	34.55	34.37	34.44	34.44	-0.13%	20,030
Jul 23, 2026	35.12	35.12	34.48	34.48	34.48	-1.25%	1,427
Jul 22, 2026	35.65	35.66	34.92	34.92	34.92	-2.50%	32,209
Jul 21, 2026	35.81	35.81	35.81	35.81	35.81	-1.15%	500
Jul 20, 2026	35.95	36.23	35.95	36.23	36.23	0.85%	1,865
Jul 17, 2026	35.64	36.30	35.29	35.92	35.92	-1.99%	10,160
Jul 16, 2026	36.60	36.93	36.23	36.65	36.65	-3.54%	6,871
Jul 15, 2026	37.75	38.00	37.75	38.00	38.00	0.66%	1,603