Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SPYW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 25.125 | 0.11 | 0.44% | 25.00 | 25.13 | 25.00 | 2,318 |
| May 16 2024 | 25.015 | -0.12 | -0.46% | 25.135 | 25.165 | 25.015 | 5,226 |
| May 15 2024 | 25.13 | 0.22 | 0.86% | 24.98 | 25.135 | 24.91 | 5,833 |
| May 14 2024 | 24.915 | 0.04 | 0.14% | 24.95 | 24.95 | 24.855 | 4,170 |
| May 13 2024 | 24.88 | -0.09 | -0.34% | 24.945 | 24.995 | 24.86 | 2,120 |
| May 10 2024 | 24.965 | 0.38 | 1.53% | 24.72 | 24.965 | 24.655 | 3,322 |
| May 09 2024 | 24.59 | 0.05 | 0.20% | 24.51 | 24.59 | 24.44 | 357 |
| May 08 2024 | 24.54 | 0.13 | 0.53% | 24.395 | 24.55 | 24.335 | 2,499 |
| May 07 2024 | 24.41 | 0.15 | 0.60% | 24.26 | 24.42 | 24.175 | 1,098 |
| May 06 2024 | 24.265 | 0.26 | 1.08% | 23.96 | 24.265 | 23.95 | 3,345 |
| May 03 2024 | 24.005 | 0.04 | 0.19% | 24.005 | 24.10 | 23.915 | 1,709 |
| May 02 2024 | 23.96 | 0.23 | 0.95% | 23.65 | 23.96 | 23.65 | 7,665 |
| Apr 30 2024 | 23.735 | -0.15 | -0.63% | 23.815 | 23.85 | 23.685 | 2,322 |
| Apr 29 2024 | 23.885 | 0.21 | 0.87% | 23.715 | 23.885 | 23.71 | 2,424 |
| Apr 26 2024 | 23.68 | 0.34 | 1.48% | 23.565 | 23.68 | 23.475 | 1,866 |
| Apr 25 2024 | 23.335 | -0.21 | -0.89% | 23.485 | 23.57 | 23.30 | 833 |
| Apr 24 2024 | 23.545 | -0.20 | -0.84% | 23.79 | 23.80 | 23.53 | 6,801 |
| Apr 23 2024 | 23.745 | 0.08 | 0.34% | 23.57 | 23.745 | 23.525 | 1,980 |
| Apr 22 2024 | 23.665 | 0.31 | 1.33% | 23.405 | 23.665 | 23.40 | 2,886 |
| Apr 19 2024 | 23.355 | 0.16 | 0.67% | 23.005 | 23.355 | 23.005 | 1,630 |
| Apr 18 2024 | 23.20 | 0.10 | 0.43% | 23.175 | 23.30 | 23.145 | 329 |
| Apr 17 2024 | 23.10 | -0.11 | -0.47% | 23.06 | 23.285 | 23.05 | 7,026 |
| Apr 16 2024 | 23.21 | -0.04 | -0.15% | 23.135 | 23.21 | 23.05 | 3,325 |
| Apr 15 2024 | 23.245 | -0.10 | -0.41% | 23.425 | 23.525 | 23.18 | 25,327 |
| Apr 12 2024 | 23.34 | -0.04 | -0.17% | 23.45 | 23.545 | 23.32 | 5,266 |
| Apr 11 2024 | 23.38 | 0.08 | 0.36% | 23.285 | 23.38 | 23.155 | 4,591 |
| Apr 10 2024 | 23.295 | -0.12 | -0.49% | 23.44 | 23.535 | 23.215 | 3,303 |
| Apr 09 2024 | 23.41 | -0.04 | -0.17% | 23.455 | 23.465 | 23.345 | 2,367 |
| Apr 08 2024 | 23.45 | -0.01 | -0.02% | 23.47 | 23.53 | 23.395 | 3,790 |
| Apr 05 2024 | 23.455 | -0.09 | -0.36% | 23.345 | 23.51 | 23.34 | 15,508 |
| Apr 04 2024 | 23.54 | -0.13 | -0.55% | 23.64 | 23.72 | 23.54 | 2,189 |
| Apr 03 2024 | 23.67 | 0.05 | 0.21% | 23.505 | 23.67 | 23.505 | 1,506 |
| Apr 02 2024 | 23.62 | -0.19 | -0.78% | 23.85 | 23.87 | 23.52 | 3,751 |
| Mar 28 2024 | 23.805 | -0.13 | -0.54% | 23.925 | 23.925 | 23.73 | 8,492 |
| Mar 27 2024 | 23.935 | 0.33 | 1.40% | 23.64 | 23.935 | 23.635 | 4,357 |
| Mar 26 2024 | 23.605 | 0.05 | 0.21% | 23.60 | 23.695 | 23.57 | 4,345 |
| Mar 25 2024 | 23.555 | 0.00 | 0.00% | 23.51 | 23.66 | 23.49 | 13,403 |
| Mar 22 2024 | 23.555 | 0.15 | 0.62% | 23.31 | 23.615 | 23.31 | 6,502 |
| Mar 21 2024 | 23.41 | -0.03 | -0.11% | 23.535 | 23.55 | 23.365 | 5,432 |
| Mar 20 2024 | 23.435 | 0.29 | 1.27% | 23.175 | 23.435 | 23.11 | 13,902 |
| Mar 19 2024 | 23.14 | 0.03 | 0.13% | 23.005 | 23.21 | 23.005 | 2,785 |
| Mar 18 2024 | 23.11 | -0.05 | -0.22% | 23.205 | 23.205 | 23.01 | 2,761 |
| Mar 15 2024 | 23.16 | 0.09 | 0.39% | 23.10 | 23.30 | 23.035 | 6,451 |
| Mar 14 2024 | 23.07 | -0.09 | -0.37% | 23.15 | 23.23 | 23.02 | 2,270 |
| Mar 13 2024 | 23.155 | -0.15 | -0.64% | 23.27 | 23.325 | 23.14 | 7,298 |
| Mar 12 2024 | 23.305 | 0.15 | 0.63% | 23.19 | 23.305 | 23.13 | 5,316 |
| Mar 11 2024 | 23.16 | 0.12 | 0.52% | 23.09 | 23.17 | 23.03 | 19,377 |
| Mar 08 2024 | 23.04 | -0.14 | -0.60% | 23.16 | 23.23 | 23.04 | 2,252 |
| Mar 07 2024 | 23.18 | 0.13 | 0.54% | 23.04 | 23.25 | 22.95 | 17,926 |
| Mar 06 2024 | 23.055 | 0.07 | 0.28% | 23.08 | 23.125 | 23.02 | 2,803 |
| Mar 05 2024 | 22.99 | -0.02 | -0.07% | 22.88 | 23.075 | 22.825 | 4,957 |
| Mar 04 2024 | 23.005 | -0.10 | -0.41% | 23.105 | 23.105 | 22.885 | 47,228 |
| Mar 01 2024 | 23.10 | 0.01 | 0.02% | 23.195 | 23.195 | 22.935 | 3,553 |
| Feb 29 2024 | 23.095 | 0.19 | 0.83% | 22.98 | 23.095 | 22.955 | 1,208 |
| Feb 28 2024 | 22.905 | 0.04 | 0.15% | 22.92 | 22.97 | 22.81 | 6,046 |
| Feb 27 2024 | 22.87 | 0.05 | 0.22% | 22.835 | 22.925 | 22.83 | 46,592 |
| Feb 26 2024 | 22.82 | -0.23 | -1.00% | 22.995 | 23.02 | 22.795 | 3,039 |
| Feb 23 2024 | 23.05 | 0.03 | 0.13% | 23.05 | 23.07 | 22.90 | 37,252 |
| Feb 22 2024 | 23.02 | 0.07 | 0.31% | 23.115 | 23.175 | 22.955 | 15,606 |
| Feb 21 2024 | 22.95 | 0.09 | 0.39% | 22.925 | 22.97 | 22.815 | 5,983 |
| Feb 20 2024 | 22.86 | 0.13 | 0.57% | 22.715 | 22.89 | 22.71 | 10,776 |
| Feb 19 2024 | 22.73 | -0.01 | -0.02% | 22.665 | 22.73 | 22.58 | 2,953 |
