Spie Historical Data - SPIE | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Spie (SPIE)
Spie (SPIE) Historical

Spie (SPIE)

36.76

0.00

(0.00%)

Closed May 13 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.76	5.02857142857	35	36.94	34.74	141303	36.01159683	DE
4	3.06	9.08011869436	33.7	36.94	33.04	175447	34.45460272	DE
12	5.68	18.2754182754	31.08	36.94	30.32	223688	33.83876297	DE
26	10.68	40.9509202454	26.08	36.94	25.86	195877	31.32787576	DE
52	7.6	26.0631001372	29.16	36.94	23.84	202217	29.3962674	DE
156	16.83	84.4455594581	19.93	36.94	17.61	233476	24.44428421	DE
260	20.13	121.046301864	16.63	36.94	7.805	255943	20.68600805	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715617800	36.76	0	0.00	36.88	36.94	36.48	201209
1715358600	36.76	0.38	1.04	36.38	36.76	36.28	131286
1715272200	36.38	0.24	0.66	36.1	36.48	36.04	119250
1715185800	36.14	0.52	1.46	35.6	36.2	35.54	186849
1715099400	35.62	0.72	2.06	35.08	35.62	34.94	184700
1715013000	34.9	-0.06	-0.17	35	35.08	34.74	84429
1714753800	34.96	0.52	1.51	34.5	35.06	34.46	210235
1714667400	34.44	0.26	0.76	34.1	34.56	34.1	177998
1714494600	34.18	-0.16	-0.47	34.34	34.52	33.66	196252
1714408200	34.34	0.18	0.53	34.28	34.86	34.16	194741
1714149000	34.16	-0.04	-0.12	34.42	34.5	33.86	223153
1714062600	34.2	0.2	0.59	35	35	33.32	277524
1713976200	34	0.42	1.25	33.88	34.1	33.66	272692
1713889800	33.58	0.02	0.06	33.7	33.74	33.32	147003
1713803400	33.56	-0.2	-0.59	33.92	34.02	33.42	194683
1713544200	33.76	-0.22	-0.65	33.66	33.98	33.439999	115527
1713457800	33.98	0.56	1.68	33.58	34.14	33.5	143175
1713371400	33.42	-0.16	-0.48	33.56	33.96	33.42	128826
1713285000	33.58	-0.14	-0.42	33.36	33.58	33.04	209592
1713198600	33.72	0.14	0.42	33.7	34.08	33.62	135573
1712939400	33.58	-0.2	-0.59	34.04	34.16	33.439999	91171
1712853000	33.78	-0.22	-0.65	33.98	34	33.46	111172
1712766600	34	0.32	0.95	33.88	34.06	33.4	198371
1712680200	33.68	-0.68	-1.98	34.3	34.3	33.68	119701
1712593800	34.36	0.3	0.88	34.06	34.56	33.96	152033
1712334600	34.06	-0.16	-0.47	33.9	34.08	33.46	351169
1712248200	34.22	-1.14	-3.22	35.4	35.42	34.16	321517
1712161800	35.36	0.52	1.49	34.88	35.36	34.74	256605
1712075400	34.84	0.02	0.06	34.54	35.24	34.54	235459
1711647000	34.82	0.16	0.46	34.72	35.1	34.52	186455
1711560600	34.66	-0.2	-0.57	34.94	34.98	34.48	142897
1711474200	34.86	0.4	1.16	34.48	34.86	34.44	289716
1711387800	34.46	-0.16	-0.46	34.7	34.74	34.44	195957
1711128600	34.62	0	0.00	34.6	35	34.52	182542
1711042200	34.62	0.04	0.12	34.84	34.84	34.04	208177
1710955800	34.58	-0.1	-0.29	34.48	34.68	34.3	194250
1710869400	34.68	-0.34	-0.97	35	35.04	34.56	292384
1710783000	35.02	0.08	0.23	35	35.1	34.58	343581
1710523800	34.94	-0.22	-0.63	35.04	35.38	34.94	723846
1710437400	35.16	0.16	0.46	35.42	35.42	35.02	400993
1710351000	35	0.28	0.81	34.9	35.14	34.5	473043
1710264600	34.72	0.9	2.66	34.04	34.72	33.86	383683
1710178200	33.82	0.78	2.36	33	33.9	31.4	523956
1709919000	33.04	0.28	0.85	32.799999	33.04	32.6	206976
1709832600	32.759999	1.96	6.36	31.5	33.4	31.48	404734
1709746200	30.8	-0.28	-0.90	31.08	31.1	30.8	346509
1709659800	31.08	-0.1	-0.32	31.2	31.28	30.78	121628
1709573400	31.18	0.38	1.23	30.9	31.18	30.74	131017
1709314200	30.8	0.02	0.06	30.84	30.92	30.48	140326
1709227800	30.78	-0.24	-0.77	30.74	30.98	30.64	423037
1709141400	31.02	0	0.00	31.02	31.02	31.02	0
1709055000	31.02	0.18	0.58	30.86	31.08	30.8	113093
1708968600	30.84	-0.32	-1.03	31.12	31.24	30.64	135684
1708709400	31.16	-0.16	-0.51	31.44	31.44	31.12	133579
1708623000	31.32	0.04	0.13	31.8	32	31.22	253098
1708536600	31.28	0.62	2.02	30.66	31.28	30.66	149311
1708450200	30.66	-0.1	-0.33	30.76	30.78	30.32	163943
1708363800	30.76	-0.36	-1.16	31.08	31.08	30.54	91438
1708104600	31.12	0.18	0.58	31.2	31.36	30.92	120173
1708018200	30.94	0.24	0.78	30.8	31.04	30.8	104615
1707931800	30.7	0.28	0.92	30.42	30.72	30.4	102876

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions