XSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	62.48	63.01	62.41	63.00	63.00	1.04%	164,107
Dec 23, 2024	61.90	62.38	61.56	62.35	62.35	0.69%	267,600
Dec 20, 2024	60.95	62.40	60.86	61.92	61.92	1.16%	348,000
Dec 19, 2024	61.75	61.91	61.19	61.21	61.21	0.02%	636,600
Dec 18, 2024	63.11	63.37	61.18	61.20	61.20	-3.06%	362,800
Dec 17, 2024	63.20	63.24	63.01	63.13	63.13	-0.47%	184,600
Dec 16, 2024	63.38	63.54	63.28	63.43	63.43	0.36%	102,600
Dec 13, 2024	63.38	63.49	63.05	63.20	63.20	-0.03%	161,729
Dec 12, 2024	63.45	63.49	63.22	63.22	63.22	-0.49%	159,100
Dec 11, 2024	63.37	63.63	63.34	63.53	63.53	0.78%	118,906
Dec 10, 2024	63.32	63.34	62.97	63.04	63.04	-0.30%	129,702
Dec 9, 2024	63.58	63.58	63.19	63.23	63.23	-0.58%	152,500
Dec 6, 2024	63.54	63.70	63.49	63.60	63.60	0.25%	162,100
Dec 5, 2024	63.57	63.64	63.42	63.44	63.44	-0.19%	188,304
Dec 4, 2024	63.34	63.58	63.30	63.56	63.56	0.62%	145,626
Dec 3, 2024	63.13	63.19	63.01	63.17	63.17	0.03%	194,700
Dec 2, 2024	63.06	63.21	63.02	63.15	63.15	0.16%	260,316
Nov 29, 2024	62.76	63.17	62.71	63.05	63.05	0.22%	175,700
Nov 28, 2024	62.81	62.91	62.66	62.91	62.91	0.45%	198,812
Nov 27, 2024	62.84	62.84	62.52	62.63	62.63	-0.40%	244,300
Nov 26, 2024	62.65	62.90	62.60	62.88	62.88	0.58%	192,309
Nov 25, 2024	62.70	62.84	62.30	62.52	62.52	0.30%	243,009
Nov 22, 2024	62.11	62.37	62.11	62.33	62.33	0.40%	217,300
Nov 21, 2024	62.06	62.25	61.45	62.08	62.08	0.49%	346,500
Nov 20, 2024	61.78	61.80	61.17	61.78	61.78	0.08%	226,800
Nov 19, 2024	61.19	61.84	61.15	61.73	61.73	0.31%	331,412
Nov 18, 2024	61.34	61.67	61.25	61.54	61.54	0.41%	204,000
Nov 15, 2024	61.72	61.75	61.10	61.29	61.29	-1.30%	269,244
Nov 14, 2024	62.52	62.54	62.06	62.10	62.10	-0.66%	190,544
Nov 13, 2024	62.52	62.71	62.32	62.51	62.51	0.05%	177,000
Nov 12, 2024	62.66	62.70	62.20	62.48	62.48	-0.19%	705,400
Nov 11, 2024	62.78	62.79	62.47	62.60	62.60	0.03%	148,447
Nov 8, 2024	62.40	62.73	62.40	62.58	62.58	0.38%	202,213
Nov 7, 2024	62.08	62.42	62.06	62.34	62.34	0.78%	394,700
Nov 6, 2024	61.69	61.94	61.29	61.86	61.86	2.55%	418,400
Nov 5, 2024	59.76	60.32	59.75	60.32	60.32	1.21%	215,322
Nov 4, 2024	59.77	59.89	59.45	59.60	59.60	-0.32%	152,511
Nov 1, 2024	59.81	60.24	59.73	59.79	59.79	0.47%	119,500
Oct 31, 2024	60.28	60.28	59.46	59.51	59.51	-2.04%	251,500
Oct 30, 2024	60.88	61.11	60.69	60.75	60.75	-0.28%	163,207
Oct 29, 2024	60.74	61.06	60.60	60.92	60.92	0.15%	122,700
Oct 28, 2024	61.02	61.03	60.82	60.83	60.83	0.30%	278,600
Oct 25, 2024	60.92	61.23	60.56	60.65	60.65	-0.05%	243,928
Oct 24, 2024	60.77	60.77	60.42	60.68	60.68	0.26%	111,800
Oct 23, 2024	60.89	60.94	60.18	60.52	60.52	-1.03%	173,700
Oct 22, 2024	60.87	61.23	60.82	61.15	61.15	0.05%	158,600
Oct 21, 2024	61.18	61.27	60.84	61.12	61.12	-0.21%	157,300
Oct 18, 2024	61.18	61.34	61.07	61.25	61.25	0.38%	87,600
Oct 17, 2024	61.39	61.40	61.01	61.02	61.02	0.03%	145,200
Oct 16, 2024	60.76	61.05	60.66	61.00	61.00	0.41%	83,818
Oct 15, 2024	61.25	61.28	60.65	60.75	60.75	0.03%	180,100
Oct 11, 2024	60.36	60.80	60.36	60.73	60.73	0.63%	125,049
Oct 10, 2024	60.31	60.51	60.20	60.35	60.35	-0.21%	139,508
Oct 9, 2024	60.04	60.52	59.99	60.48	60.48	0.72%	144,400
Oct 8, 2024	59.75	60.10	59.68	60.05	60.05	1.03%	184,737
Oct 7, 2024	59.86	59.89	59.38	59.44	59.44	-0.98%	200,424
Oct 4, 2024	59.97	60.05	59.53	60.03	60.03	0.87%	290,400
Oct 3, 2024	59.47	59.69	59.25	59.51	59.51	-0.13%	167,600
Oct 2, 2024	59.49	59.71	59.24	59.59	59.59	0.02%	170,900
Oct 1, 2024	60.06	60.06	59.30	59.58	59.58	-0.85%	332,212
Sep 30, 2024	59.78	60.17	59.57	60.09	60.09	0.35%	185,600
Sep 27, 2024	60.08	60.14	59.78	59.88	59.88	-0.15%	97,300
Sep 26, 2024	60.18	60.20	59.72	59.97	59.97	0.44%	136,500
Sep 25, 2024	59.85	59.92	59.62	59.71	59.71	-0.32%	99,700
Sep 24, 2024	59.86	59.90	59.53	59.90	59.90	0.30%	211,600
Sep 23, 2024	59.77	59.80	59.60	59.72	59.72	0.25%	164,908
Sep 20, 2024	59.56	59.70	59.26	59.57	59.57	-0.17%	175,200
Sep 19, 2024	59.70	59.89	59.42	59.67	59.67	1.69%	252,100
Sep 18, 2024	58.95	59.40	58.65	58.68	58.68	-0.31%	355,508
Sep 17, 2024	59.08	59.24	58.65	58.86	58.86	0.02%	119,936
Sep 16, 2024	58.77	58.87	58.55	58.85	58.85	0.15%	119,600
Sep 13, 2024	58.51	58.87	58.50	58.76	58.76	0.56%	165,300
Sep 12, 2024	58.04	58.48	57.81	58.43	58.43	0.64%	230,025
Sep 11, 2024	57.35	58.06	56.45	58.06	58.06	1.13%	243,119
Sep 10, 2024	57.35	57.41	56.83	57.41	57.41	0.47%	116,414
Sep 9, 2024	56.96	57.26	56.75	57.14	57.14	1.11%	196,207
Sep 6, 2024	57.50	57.67	56.41	56.51	56.51	-1.52%	485,140
Sep 5, 2024	57.63	57.89	57.24	57.38	57.38	-0.49%	111,300
Sep 4, 2024	57.52	57.99	57.48	57.66	57.66	-0.16%	279,300
Sep 3, 2024	58.64	58.64	57.48	57.75	57.75	-2.12%	287,922
Aug 30, 2024	58.65	59.00	58.34	59.00	59.00	0.99%	95,308
Aug 29, 2024	58.62	58.96	58.36	58.42	58.42	-0.02%	189,400
Aug 28, 2024	58.72	58.75	58.10	58.43	58.43	-0.54%	128,237
Aug 27, 2024	58.52	58.79	58.45	58.75	58.75	0.15%	121,203
Aug 26, 2024	58.92	58.99	58.52	58.66	58.66	-0.31%	167,500
Aug 23, 2024	58.56	58.92	58.35	58.84	58.84	1.19%	161,300
Aug 22, 2024	58.88	58.93	58.13	58.15	58.15	-0.95%	106,000
Aug 21, 2024	58.61	58.82	58.44	58.71	58.71	0.39%	94,736
Aug 20, 2024	58.56	58.70	58.37	58.48	58.48	-0.17%	71,300
Aug 19, 2024	58.11	58.58	58.02	58.58	58.58	0.98%	138,341
Aug 16, 2024	57.77	58.12	57.75	58.01	58.01	0.21%	91,800
Aug 15, 2024	57.57	57.96	57.52	57.89	57.89	1.51%	123,442
Aug 14, 2024	56.89	57.07	56.60	57.03	57.03	0.40%	155,141
Aug 13, 2024	56.22	56.81	56.20	56.80	56.80	1.66%	179,600
Aug 12, 2024	55.96	56.10	55.67	55.87	55.87	-0.04%	85,629
Aug 9, 2024	55.52	56.00	55.40	55.89	55.89	0.45%	153,209
Aug 8, 2024	54.93	55.66	54.73	55.64	55.64	2.47%	202,820
Aug 7, 2024	55.40	55.70	54.30	54.30	54.30	-0.84%	235,016
Aug 6, 2024	54.37	55.51	54.27	54.76	54.76	-1.97%	378,000
Aug 2, 2024	56.14	56.26	55.39	55.86	55.86	-1.85%	404,202