Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SPYM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 58.7219 | 0.11 | 0.19% | 58.6063 | 58.7219 | 58.6063 | 52 |
| May 21 2024 | 58.6119 | -0.20 | -0.33% | 58.9702 | 58.9702 | 58.4841 | 389 |
| May 20 2024 | 58.8081 | -0.33 | -0.56% | 59.1196 | 59.1196 | 58.8081 | 723 |
| May 17 2024 | 59.1375 | 0.26 | 0.45% | 58.8939 | 59.1375 | 58.8939 | 44 |
| May 16 2024 | 58.8741 | 0.34 | 0.58% | 58.87 | 58.8741 | 58.7301 | 69 |
| May 15 2024 | 58.5328 | 0.24 | 0.41% | 58.385 | 58.5959 | 58.385 | 449 |
| May 14 2024 | 58.2953 | 0.00 | 0.00% | 58.2953 | 58.2953 | 58.2953 | 0 |
| May 13 2024 | 58.2953 | 0.32 | 0.55% | 58.0579 | 58.2953 | 58.0454 | 177 |
| May 10 2024 | 57.9789 | 0.32 | 0.55% | 57.4833 | 58.1439 | 57.4833 | 464 |
| May 09 2024 | 57.6639 | 0.21 | 0.37% | 57.6541 | 57.6761 | 57.6441 | 144 |
| May 08 2024 | 57.4539 | -0.27 | -0.46% | 57.7219 | 57.7219 | 57.4539 | 16 |
| May 07 2024 | 57.7199 | -0.31 | -0.53% | 57.6919 | 57.7199 | 57.5409 | 1,548 |
| May 06 2024 | 58.0278 | -0.04 | -0.08% | 58.0894 | 58.0894 | 57.6661 | 609 |
| May 03 2024 | 58.0714 | 0.35 | 0.61% | 57.3474 | 58.0714 | 57.3474 | 543 |
| May 02 2024 | 57.7192 | 0.76 | 1.34% | 56.8042 | 57.7192 | 56.8042 | 511 |
| Apr 30 2024 | 56.9579 | 0.00 | 0.00% | 56.9579 | 56.9579 | 56.9579 | 0 |
| Apr 29 2024 | 56.9579 | 0.50 | 0.89% | 57.0457 | 57.0457 | 56.9119 | 44 |
| Apr 26 2024 | 56.4561 | 0.80 | 1.44% | 56.3383 | 56.50 | 56.2819 | 1,342 |
| Apr 25 2024 | 55.6539 | -0.47 | -0.84% | 55.5701 | 55.8959 | 55.3801 | 31 |
| Apr 24 2024 | 56.1259 | 0.33 | 0.59% | 56.1775 | 56.405 | 56.1259 | 536 |
| Apr 23 2024 | 55.798 | 0.64 | 1.15% | 55.4874 | 55.798 | 55.2897 | 375 |
| Apr 22 2024 | 55.1619 | 0.29 | 0.54% | 55.1926 | 55.2291 | 54.9533 | 177 |
| Apr 19 2024 | 54.8674 | -0.33 | -0.60% | 54.4401 | 54.8674 | 54.3945 | 882 |
| Apr 18 2024 | 55.2004 | 0.23 | 0.42% | 55.4351 | 55.4952 | 54.9641 | 468 |
| Apr 17 2024 | 54.9678 | 0.02 | 0.03% | 54.9597 | 55.3532 | 54.8499 | 361 |
| Apr 16 2024 | 54.9524 | -1.08 | -1.93% | 55.3451 | 55.5417 | 54.9261 | 679 |
| Apr 15 2024 | 56.0348 | -0.64 | -1.13% | 56.136 | 56.5865 | 56.0348 | 3,779 |
| Apr 12 2024 | 56.6741 | -0.25 | -0.44% | 56.8052 | 56.8879 | 56.6741 | 232 |
| Apr 11 2024 | 56.9228 | 0.34 | 0.60% | 57.1622 | 57.1622 | 56.8384 | 12 |
| Apr 10 2024 | 56.581 | -0.18 | -0.31% | 57.1577 | 57.1577 | 56.3781 | 1,167 |
| Apr 09 2024 | 56.757 | 0.32 | 0.56% | 56.5441 | 56.757 | 56.5441 | 136 |
| Apr 08 2024 | 56.4419 | 0.26 | 0.47% | 56.3475 | 56.5845 | 56.1654 | 442 |
| Apr 05 2024 | 56.1799 | -0.13 | -0.23% | 55.934 | 56.1896 | 55.8467 | 852 |
| Apr 04 2024 | 56.3101 | 0.05 | 0.10% | 56.1522 | 56.48 | 56.1201 | 408 |
| Apr 03 2024 | 56.2561 | -0.20 | -0.35% | 56.0855 | 56.2746 | 55.9901 | 200 |
| Apr 02 2024 | 56.4548 | 0.36 | 0.64% | 56.50 | 56.8623 | 56.261 | 964 |
| Mar 28 2024 | 56.0944 | 0.47 | 0.84% | 56.0865 | 56.1205 | 55.78 | 328 |
| Mar 27 2024 | 55.6278 | -0.04 | -0.08% | 55.57 | 55.6669 | 55.4061 | 508 |
| Mar 26 2024 | 55.6711 | 0.12 | 0.21% | 55.7265 | 55.7265 | 55.4618 | 28 |
| Mar 25 2024 | 55.5535 | -0.33 | -0.59% | 55.2826 | 55.7256 | 55.2826 | 1,326 |
| Mar 22 2024 | 55.8848 | -0.03 | -0.05% | 55.4769 | 55.9068 | 55.3546 | 7 |
| Mar 21 2024 | 55.9115 | 0.77 | 1.40% | 55.9029 | 56.0513 | 55.6698 | 287 |
| Mar 20 2024 | 55.1401 | 0.14 | 0.26% | 55.2153 | 55.2153 | 55.1401 | 430 |
| Mar 19 2024 | 54.9962 | -0.22 | -0.40% | 55.00 | 55.0769 | 54.4697 | 421 |
| Mar 18 2024 | 55.2175 | 0.34 | 0.62% | 55.1285 | 55.3473 | 55.0666 | 237 |
| Mar 15 2024 | 54.8754 | -0.77 | -1.38% | 54.9161 | 55.3545 | 54.8754 | 512 |
| Mar 14 2024 | 55.6458 | 0.22 | 0.40% | 55.5372 | 55.6458 | 55.3211 | 27 |
| Mar 13 2024 | 55.4221 | -0.40 | -0.72% | 55.6973 | 55.6973 | 55.231 | 119 |
| Mar 12 2024 | 55.8259 | 0.71 | 1.29% | 55.3878 | 55.8259 | 55.3878 | 209 |
| Mar 11 2024 | 55.1146 | 0.40 | 0.74% | 55.109 | 55.2347 | 55.0574 | 217 |
| Mar 08 2024 | 54.7113 | -0.01 | -0.03% | 55.2117 | 55.2117 | 54.7113 | 1,188 |
| Mar 07 2024 | 54.7261 | -0.33 | -0.60% | 54.8863 | 55.0729 | 54.695 | 782 |
| Mar 06 2024 | 55.0553 | 0.76 | 1.40% | 54.7303 | 55.0727 | 54.6791 | 46 |
| Mar 05 2024 | 54.2934 | -0.59 | -1.08% | 54.6184 | 54.6184 | 54.2814 | 1,355 |
| Mar 04 2024 | 54.8883 | -0.14 | -0.25% | 54.8543 | 55.1659 | 54.4809 | 2,324 |
| Mar 01 2024 | 55.0279 | 0.55 | 1.01% | 54.5744 | 55.0279 | 54.3901 | 621 |
| Feb 29 2024 | 54.479 | 0.38 | 0.71% | 54.4394 | 54.479 | 54.1012 | 132 |
| Feb 28 2024 | 54.0944 | -0.91 | -1.65% | 54.4399 | 54.4399 | 54.0944 | 64 |
| Feb 27 2024 | 55.0023 | 0.41 | 0.76% | 54.57 | 55.0459 | 54.5585 | 340 |
| Feb 26 2024 | 54.5887 | -0.50 | -0.91% | 54.8006 | 54.8339 | 54.4167 | 271 |
| Feb 23 2024 | 55.0914 | -0.12 | -0.22% | 55.1323 | 55.2198 | 54.8375 | 297 |
