XSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	62.75	62.80	62.30	62.54	62.54	-0.48%	284,872
Jan 28, 2025	62.43	62.92	62.10	62.84	62.84	0.83%	237,500
Jan 27, 2025	61.84	62.33	61.82	62.32	62.32	-1.41%	373,146
Jan 24, 2025	63.40	63.48	63.10	63.21	63.21	-0.24%	189,627
Jan 23, 2025	62.99	63.36	62.96	63.36	63.36	0.49%	202,515
Jan 22, 2025	62.99	63.19	62.95	63.05	63.05	0.64%	240,630
Jan 21, 2025	62.48	62.68	62.26	62.65	62.65	-0.16%	437,842
Jan 20, 2025	62.48	62.79	62.39	62.75	62.75	1.00%	118,100
Jan 17, 2025	62.09	62.33	61.99	62.13	62.13	0.96%	255,900
Jan 16, 2025	61.80	61.80	61.46	61.54	61.54	-0.16%	282,127
Jan 15, 2025	61.37	61.77	61.33	61.64	61.64	1.80%	258,700
Jan 14, 2025	60.79	60.84	60.18	60.55	60.55	0.12%	397,445
Jan 13, 2025	59.89	60.49	59.85	60.48	60.48	0.18%	412,100
Jan 10, 2025	60.93	60.93	60.19	60.37	60.37	-1.57%	433,741
Jan 9, 2025	61.31	61.33	61.17	61.33	61.33	0.03%	90,800
Jan 8, 2025	61.25	61.43	60.88	61.31	61.31	0.13%	534,700
Jan 7, 2025	62.16	62.16	61.05	61.23	61.23	-1.16%	430,300
Jan 6, 2025	62.01	62.38	61.76	61.95	61.95	0.58%	487,000
Jan 3, 2025	61.12	61.66	61.05	61.59	61.59	1.25%	255,700
Jan 2, 2025	61.32	61.49	60.40	60.83	60.83	-0.18%	532,500
Dec 31, 2024	61.43	61.46	60.82	60.94	60.94	-0.57%	270,435
Dec 30, 2024	61.19	61.58	60.81	61.29	61.29	-1.65%	302,047
Dec 27, 2024	62.65	62.65	61.89	62.32	61.94	-1.08%	326,130
Dec 24, 2024	62.48	63.01	62.41	63.00	62.61	1.04%	164,107
Dec 23, 2024	61.90	62.38	61.56	62.35	61.97	0.69%	267,600
Dec 20, 2024	60.95	62.40	60.86	61.92	61.54	1.16%	348,000
Dec 19, 2024	61.75	61.91	61.19	61.21	60.83	0.02%	636,600
Dec 18, 2024	63.11	63.37	61.18	61.20	60.82	-3.06%	362,800
Dec 17, 2024	63.20	63.24	63.01	63.13	62.74	-0.47%	184,600
Dec 16, 2024	63.38	63.54	63.28	63.43	63.04	0.36%	102,600
Dec 13, 2024	63.38	63.49	63.05	63.20	62.81	-0.03%	161,729
Dec 12, 2024	63.45	63.49	63.22	63.22	62.83	-0.49%	159,100
Dec 11, 2024	63.37	63.63	63.34	63.53	63.14	0.78%	118,906
Dec 10, 2024	63.32	63.34	62.97	63.04	62.65	-0.30%	129,702
Dec 9, 2024	63.58	63.58	63.19	63.23	62.84	-0.58%	152,500
Dec 6, 2024	63.54	63.70	63.49	63.60	63.21	0.25%	162,100
Dec 5, 2024	63.57	63.64	63.42	63.44	63.05	-0.19%	188,304
Dec 4, 2024	63.34	63.58	63.30	63.56	63.16	0.62%	145,626
Dec 3, 2024	63.13	63.19	63.01	63.17	62.78	0.03%	194,700
Dec 2, 2024	63.06	63.21	63.02	63.15	62.76	0.16%	260,316
Nov 29, 2024	62.76	63.17	62.71	63.05	62.66	0.22%	175,700
Nov 28, 2024	62.81	62.91	62.66	62.91	62.52	0.45%	198,812
Nov 27, 2024	62.84	62.84	62.52	62.63	62.24	-0.40%	244,300
Nov 26, 2024	62.65	62.90	62.60	62.88	62.49	0.58%	192,309
Nov 25, 2024	62.70	62.84	62.30	62.52	62.13	0.30%	243,009
Nov 22, 2024	62.11	62.37	62.11	62.33	61.95	0.40%	217,300
Nov 21, 2024	62.06	62.25	61.45	62.08	61.70	0.49%	346,500
Nov 20, 2024	61.78	61.80	61.17	61.78	61.40	0.08%	226,800
Nov 19, 2024	61.19	61.84	61.15	61.73	61.35	0.31%	331,412
Nov 18, 2024	61.34	61.67	61.25	61.54	61.16	0.41%	204,000
Nov 15, 2024	61.72	61.75	61.10	61.29	60.91	-1.30%	269,244
Nov 14, 2024	62.52	62.54	62.06	62.10	61.72	-0.66%	190,544
Nov 13, 2024	62.52	62.71	62.32	62.51	62.12	0.05%	177,000
Nov 12, 2024	62.66	62.70	62.20	62.48	62.09	-0.19%	705,400
Nov 11, 2024	62.78	62.79	62.47	62.60	62.21	0.03%	148,447
Nov 8, 2024	62.40	62.73	62.40	62.58	62.19	0.38%	202,213
Nov 7, 2024	62.08	62.42	62.06	62.34	61.96	0.78%	394,700
Nov 6, 2024	61.69	61.94	61.29	61.86	61.48	2.55%	418,400
Nov 5, 2024	59.76	60.32	59.75	60.32	59.95	1.21%	215,322
Nov 4, 2024	59.77	59.89	59.45	59.60	59.23	-0.32%	152,511
Nov 1, 2024	59.81	60.24	59.73	59.79	59.42	0.47%	119,500
Oct 31, 2024	60.28	60.28	59.46	59.51	59.14	-2.04%	251,500
Oct 30, 2024	60.88	61.11	60.69	60.75	60.37	-0.28%	163,207
Oct 29, 2024	60.74	61.06	60.60	60.92	60.54	0.15%	122,700
Oct 28, 2024	61.02	61.03	60.82	60.83	60.45	0.30%	278,600
Oct 25, 2024	60.92	61.23	60.56	60.65	60.28	-0.05%	243,928
Oct 24, 2024	60.77	60.77	60.42	60.68	60.31	0.26%	111,800
Oct 23, 2024	60.89	60.94	60.18	60.52	60.15	-1.03%	173,700
Oct 22, 2024	60.87	61.23	60.82	61.15	60.77	0.05%	158,600
Oct 21, 2024	61.18	61.27	60.84	61.12	60.74	-0.21%	157,300
Oct 18, 2024	61.18	61.34	61.07	61.25	60.87	0.38%	87,600
Oct 17, 2024	61.39	61.40	61.01	61.02	60.64	0.03%	145,200
Oct 16, 2024	60.76	61.05	60.66	61.00	60.62	0.41%	83,818
Oct 15, 2024	61.25	61.28	60.65	60.75	60.37	0.03%	180,100
Oct 11, 2024	60.36	60.80	60.36	60.73	60.36	0.63%	125,049
Oct 10, 2024	60.31	60.51	60.20	60.35	59.98	-0.21%	139,508
Oct 9, 2024	60.04	60.52	59.99	60.48	60.11	0.72%	144,400
Oct 8, 2024	59.75	60.10	59.68	60.05	59.68	1.03%	184,737
Oct 7, 2024	59.86	59.89	59.38	59.44	59.07	-0.98%	200,424
Oct 4, 2024	59.97	60.05	59.53	60.03	59.66	0.87%	290,400
Oct 3, 2024	59.47	59.69	59.25	59.51	59.14	-0.13%	167,600
Oct 2, 2024	59.49	59.71	59.24	59.59	59.22	0.02%	170,900
Oct 1, 2024	60.06	60.06	59.30	59.58	59.21	-0.85%	332,212
Sep 30, 2024	59.78	60.17	59.57	60.09	59.72	0.35%	185,600
Sep 27, 2024	60.08	60.14	59.78	59.88	59.51	-0.15%	97,300
Sep 26, 2024	60.18	60.20	59.72	59.97	59.60	0.44%	136,500
Sep 25, 2024	59.85	59.92	59.62	59.71	59.34	-0.32%	99,700
Sep 24, 2024	59.86	59.90	59.53	59.90	59.53	0.30%	211,600
Sep 23, 2024	59.77	59.80	59.60	59.72	59.35	0.25%	164,908
Sep 20, 2024	59.56	59.70	59.26	59.57	59.20	-0.17%	175,200
Sep 19, 2024	59.70	59.89	59.42	59.67	59.30	1.69%	252,100
Sep 18, 2024	58.95	59.40	58.65	58.68	58.32	-0.31%	355,508
Sep 17, 2024	59.08	59.24	58.65	58.86	58.50	0.02%	119,936
Sep 16, 2024	58.77	58.87	58.55	58.85	58.49	0.15%	119,600
Sep 13, 2024	58.51	58.87	58.50	58.76	58.40	0.56%	165,300
Sep 12, 2024	58.04	58.48	57.81	58.43	58.07	0.64%	230,025
Sep 11, 2024	57.35	58.06	56.45	58.06	57.70	1.13%	243,119
Sep 10, 2024	57.35	57.41	56.83	57.41	57.06	0.47%	116,414
Sep 9, 2024	56.96	57.26	56.75	57.14	56.79	1.11%	196,207
Sep 6, 2024	57.50	57.67	56.41	56.51	56.16	-1.52%	485,140