Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 37.39 | -0.29 | -0.77% | 37.59 | 37.6451 | 37.35 | 1,213,397 |
| Jun 06 2024 | 37.68 | 0.18 | 0.48% | 37.74 | 37.74 | 37.545 | 1,272,064 |
| Jun 05 2024 | 37.50 | 0.48 | 1.30% | 37.34 | 37.515 | 37.275 | 1,627,561 |
| Jun 04 2024 | 37.02 | -0.64 | -1.70% | 37.03 | 37.055 | 36.81 | 1,666,686 |
| Jun 03 2024 | 37.66 | 0.36 | 0.97% | 37.80 | 37.8099 | 37.50 | 1,362,351 |
| May 31 2024 | 37.30 | -0.29 | -0.77% | 37.34 | 37.34 | 37.0447 | 2,184,821 |
| May 30 2024 | 37.59 | -0.05 | -0.13% | 37.52 | 37.68 | 37.3586 | 1,410,299 |
| May 29 2024 | 37.64 | -0.46 | -1.21% | 37.69 | 37.73 | 37.585 | 1,059,395 |
| May 28 2024 | 38.10 | -0.09 | -0.24% | 38.20 | 38.29 | 38.0101 | 733,820 |
| May 24 2024 | 38.19 | 0.12 | 0.32% | 38.19 | 38.275 | 38.15 | 937,101 |
| May 23 2024 | 38.07 | -0.27 | -0.70% | 38.45 | 38.47 | 37.996 | 850,054 |
| May 22 2024 | 38.34 | -0.11 | -0.29% | 38.53 | 38.53 | 38.265 | 1,075,477 |
| May 21 2024 | 38.45 | -0.23 | -0.59% | 38.45 | 38.52 | 38.3698 | 674,063 |
| May 20 2024 | 38.68 | -0.11 | -0.28% | 38.60 | 38.74 | 38.54 | 740,217 |
| May 17 2024 | 38.79 | 0.28 | 0.73% | 38.63 | 38.8399 | 38.605 | 823,677 |
| May 16 2024 | 38.51 | 0.14 | 0.36% | 38.43 | 38.58 | 38.375 | 690,571 |
| May 15 2024 | 38.37 | 0.34 | 0.89% | 38.24 | 38.38 | 38.105 | 971,146 |
| May 14 2024 | 38.03 | 0.21 | 0.56% | 37.89 | 38.055 | 37.85 | 989,051 |
| May 13 2024 | 37.82 | 0.27 | 0.72% | 37.69 | 37.94 | 37.69 | 916,576 |
| May 10 2024 | 37.55 | 0.07 | 0.19% | 37.74 | 37.74 | 37.525 | 1,406,798 |
| May 09 2024 | 37.48 | 0.10 | 0.27% | 37.34 | 37.50 | 37.30 | 1,323,664 |
| May 08 2024 | 37.38 | -0.04 | -0.11% | 37.18 | 37.40 | 37.1501 | 743,209 |
| May 07 2024 | 37.42 | -0.24 | -0.64% | 37.43 | 37.4899 | 37.3727 | 740,234 |
| May 06 2024 | 37.66 | 0.03 | 0.08% | 37.63 | 37.69 | 37.58 | 763,266 |
| May 03 2024 | 37.63 | 0.27 | 0.72% | 37.52 | 37.64 | 37.40 | 1,067,192 |
| May 02 2024 | 37.36 | 0.87 | 2.38% | 36.98 | 37.42 | 36.8599 | 1,518,750 |
| May 01 2024 | 36.49 | 0.05 | 0.14% | 36.50 | 36.84 | 36.46 | 1,740,287 |
| Apr 30 2024 | 36.44 | -0.49 | -1.33% | 36.57 | 36.99 | 36.44 | 1,532,632 |
| Apr 29 2024 | 36.93 | 0.36 | 0.98% | 36.78 | 36.945 | 36.7401 | 1,089,295 |
| Apr 26 2024 | 36.57 | 0.42 | 1.16% | 36.49 | 36.57 | 36.4366 | 1,008,857 |
| Apr 25 2024 | 36.15 | 0.11 | 0.31% | 35.81 | 36.20 | 35.79 | 1,178,844 |
| Apr 24 2024 | 36.04 | 0.05 | 0.14% | 36.08 | 36.12 | 35.93 | 3,778,059 |
| Apr 23 2024 | 35.99 | 0.29 | 0.81% | 35.76 | 36.01 | 35.735 | 1,572,653 |
| Apr 22 2024 | 35.70 | 0.34 | 0.96% | 35.36 | 35.735 | 35.36 | 1,572,758 |
| Apr 19 2024 | 35.36 | -0.13 | -0.37% | 35.33 | 35.42 | 35.265 | 1,379,414 |
| Apr 18 2024 | 35.49 | 0.11 | 0.31% | 35.50 | 35.6499 | 35.40 | 1,110,477 |
| Apr 17 2024 | 35.38 | 0.08 | 0.23% | 35.57 | 35.65 | 35.30 | 2,034,195 |
| Apr 16 2024 | 35.30 | -0.47 | -1.31% | 35.38 | 35.45 | 35.24 | 4,058,174 |
| Apr 15 2024 | 35.77 | -0.24 | -0.67% | 36.19 | 36.19 | 35.725 | 1,443,097 |
| Apr 12 2024 | 36.01 | -0.73 | -1.99% | 36.31 | 36.3401 | 35.955 | 1,254,398 |
| Apr 11 2024 | 36.74 | 0.14 | 0.38% | 36.73 | 36.77 | 36.515 | 1,332,442 |
| Apr 10 2024 | 36.60 | -0.43 | -1.16% | 36.64 | 36.69 | 36.4901 | 1,634,886 |
| Apr 09 2024 | 37.03 | 0.34 | 0.93% | 36.95 | 37.06 | 36.86 | 4,546,490 |
| Apr 08 2024 | 36.69 | 0.24 | 0.66% | 36.64 | 36.77 | 36.63 | 757,404 |
| Apr 05 2024 | 36.45 | 0.08 | 0.22% | 36.33 | 36.5083 | 36.28 | 952,360 |
| Apr 04 2024 | 36.37 | -0.12 | -0.33% | 36.78 | 36.8499 | 36.355 | 963,855 |
| Apr 03 2024 | 36.49 | 0.06 | 0.16% | 36.31 | 36.55 | 36.28 | 1,083,997 |
| Apr 02 2024 | 36.43 | 0.13 | 0.36% | 36.43 | 36.525 | 36.37 | 1,297,293 |
| Apr 01 2024 | 36.30 | 0.11 | 0.30% | 36.41 | 36.5302 | 36.2362 | 1,424,373 |
| Mar 28 2024 | 36.19 | 0.16 | 0.44% | 36.07 | 36.268 | 36.07 | 1,218,126 |
| Mar 27 2024 | 36.03 | 0.08 | 0.22% | 35.99 | 36.03 | 35.8892 | 837,244 |
| Mar 26 2024 | 35.95 | -0.08 | -0.22% | 36.03 | 36.0392 | 35.93 | 1,372,171 |
| Mar 25 2024 | 36.03 | -0.03 | -0.08% | 35.97 | 36.07 | 35.96 | 690,356 |
| Mar 22 2024 | 36.06 | -0.20 | -0.54% | 36.11 | 36.115 | 35.99 | 1,059,303 |
| Mar 21 2024 | 36.255 | -0.02 | -0.04% | 36.47 | 36.47 | 36.24 | 1,291,804 |
| Mar 20 2024 | 36.27 | 0.31 | 0.86% | 35.99 | 36.29 | 35.93 | 1,285,566 |
| Mar 19 2024 | 35.96 | -0.13 | -0.36% | 35.91 | 36.01 | 35.80 | 941,791 |
| Mar 18 2024 | 36.09 | 0.09 | 0.25% | 36.19 | 36.265 | 36.06 | 1,214,647 |
| Mar 15 2024 | 36.00 | -0.13 | -0.36% | 36.08 | 36.14 | 35.98 | 791,456 |
| Mar 14 2024 | 36.13 | -0.13 | -0.36% | 36.32 | 36.34 | 36.03 | 1,565,611 |
| Mar 13 2024 | 36.26 | -0.21 | -0.58% | 36.27 | 36.35 | 36.20 | 1,112,870 |
| Mar 12 2024 | 36.47 | 0.33 | 0.91% | 36.40 | 36.47 | 36.22 | 1,060,955 |
| Mar 11 2024 | 36.14 | 0.12 | 0.33% | 36.06 | 36.22 | 36.02 | 1,105,267 |
