Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (SPXH)
ETF (SPXH) Historical

SPXH ETF

262.60

-1.62 (-0.61%)

May 31 2024 - Closed

Delayed by 15 minutes

SPXH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	262.60	-1.62	-0.61%	263.20	263.20	262.60	55
May 30 2024	264.22	-1.29	-0.49%	263.94	264.60	263.94	895
May 29 2024	265.51	-1.64	-0.61%	265.91	265.91	265.16	7,533
May 28 2024	267.15	-0.17	-0.06%	267.40	267.98	267.15	11,469
May 27 2024	267.32	0.36	0.13%	267.56	267.56	266.94	43
May 24 2024	266.96	-1.35	-0.50%	265.66	266.96	265.66	120
May 23 2024	268.31	0.41	0.15%	268.30	268.31	268.30	290
May 22 2024	267.90	0.11	0.04%	267.95	267.98	267.79	2,447
May 21 2024	267.79	-0.18	-0.07%	267.39	267.79	267.34	117
May 20 2024	267.97	1.10	0.41%	267.54	267.97	267.54	15
May 17 2024	266.87	-0.72	-0.27%	266.87	266.87	266.87	29
May 16 2024	267.59	2.16	0.81%	267.80	267.80	267.59	720
May 15 2024	265.43	1.98	0.75%	264.41	265.43	264.18	65
May 14 2024	263.45	0.12	0.05%	262.97	263.45	262.76	157
May 13 2024	263.33	0.13	0.05%	263.33	263.33	263.33	6
May 10 2024	263.20	1.88	0.72%	263.10	263.20	263.10	27
May 09 2024	261.32	0.53	0.20%	261.00	261.32	260.10	121
May 08 2024	260.79	-1.01	-0.39%	260.78	260.79	260.78	80
May 07 2024	261.80	2.15	0.83%	261.40	261.80	261.40	4
May 06 2024	259.65	2.09	0.81%	258.77	259.65	258.77	497
May 03 2024	257.56	3.61	1.42%	255.91	258.35	255.91	1,699
May 02 2024	253.95	-3.42	-1.33%	254.44	254.44	253.95	545
Apr 30 2024	257.37	-0.31	-0.12%	257.35	257.37	257.35	483
Apr 29 2024	257.68	0.61	0.24%	257.43	258.10	257.36	2,177
Apr 26 2024	257.07	5.17	2.05%	256.42	257.07	256.33	372
Apr 25 2024	251.90	-3.06	-1.20%	253.90	254.11	251.90	2,428
Apr 24 2024	254.96	1.71	0.68%	256.19	256.24	254.96	94
Apr 23 2024	253.25	1.61	0.64%	252.81	253.25	252.81	979
Apr 22 2024	251.64	-0.07	-0.03%	251.14	251.87	251.14	539
Apr 19 2024	251.71	-1.29	-0.51%	251.40	251.84	251.27	122
Apr 18 2024	253.00	-1.87	-0.73%	254.06	254.06	253.00	534
Apr 17 2024	254.87	0.04	0.02%	254.46	255.50	254.46	1,152
Apr 16 2024	254.83	-4.12	-1.59%	254.90	255.15	254.13	1,533
Apr 15 2024	258.95	-0.50	-0.19%	259.76	259.77	258.95	1,390
Apr 12 2024	259.45	-0.29	-0.11%	262.38	262.38	259.45	1,220
Apr 11 2024	259.74	-0.25	-0.10%	260.18	260.44	259.62	1,927
Apr 10 2024	259.99	-3.44	-1.31%	263.25	264.03	259.20	4,075
Apr 09 2024	263.43	0.40	0.15%	262.72	263.43	262.62	627
Apr 08 2024	263.03	2.73	1.05%	262.79	263.03	262.79	17
Apr 05 2024	260.30	-4.36	-1.65%	260.30	260.30	260.30	25
Apr 04 2024	264.66	0.91	0.35%	263.68	264.92	263.68	2,745
Apr 03 2024	263.75	2.10	0.80%	262.44	263.75	262.10	2,944
Apr 02 2024	261.65	-3.46	-1.31%	263.95	264.44	261.65	115
Mar 28 2024	265.11	1.82	0.69%	264.86	265.11	264.86	433
Mar 27 2024	263.29	-0.52	-0.20%	263.68	264.10	263.29	506
Mar 26 2024	263.81	0.32	0.12%	263.90	264.38	263.80	862
Mar 25 2024	263.49	-0.57	-0.22%	263.71	263.72	263.06	9,898
Mar 22 2024	264.06	-1.13	-0.43%	264.76	264.76	264.04	61
Mar 21 2024	265.19	4.03	1.54%	265.13	265.27	264.44	946
Mar 20 2024	261.16	1.31	0.50%	261.38	261.38	261.16	104
Mar 19 2024	259.85	-0.65	-0.25%	259.55	260.00	258.70	280
Mar 18 2024	260.50	2.30	0.89%	258.90	260.50	258.90	36
Mar 15 2024	258.20	-1.67	-0.64%	260.53	260.53	258.20	249
Mar 14 2024	259.87	-1.06	-0.41%	261.57	261.67	259.87	61
Mar 13 2024	260.93	0.54	0.21%	260.99	261.20	260.76	2,447
Mar 12 2024	260.39	2.56	0.99%	258.87	260.88	258.86	2,901
Mar 11 2024	257.83	-3.92	-1.50%	257.98	258.38	257.06	1,179
Mar 08 2024	261.75	1.61	0.62%	260.33	261.75	259.70	2,450
Mar 07 2024	260.14	2.61	1.01%	256.98	260.14	256.98	591
Mar 06 2024	257.53	0.78	0.30%	256.89	258.00	256.89	1,887
Mar 05 2024	256.75	-2.53	-0.98%	258.13	258.36	256.75	592
Mar 04 2024	259.28	1.12	0.43%	259.28	259.28	259.28	266

I Grandi Viaggi

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