(NY: SPYT )

19.98 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	19.93	20.00	19.78	19.98	149,573	+0.43(+2.20%)
Nov 05, 2024	19.37	19.55	19.35	19.55	103,747	+0.24(+1.24%)
Nov 04, 2024	19.34	19.37	19.25	19.31	354,371	-0.03(-0.16%)
Nov 01, 2024	19.45	19.47	19.32	19.34	127,059	-0.29(-1.48%)
Oct 31, 2024	19.85	19.85	19.61	19.63	106,602	-0.32(-1.61%)
Oct 30, 2024	20.00	20.05	19.93	19.95	79,361	-0.07(-0.35%)
Oct 29, 2024	20.05	20.05	19.91	20.02	72,799	+0.04(+0.20%)
Oct 28, 2024	20.04	20.04	19.97	19.98	59,970	+0.03(+0.15%)
Oct 25, 2024	20.03	20.09	19.91	19.95	55,870	-0.08(-0.40%)
Oct 24, 2024	20.00	20.03	19.89	20.03	102,010	+0.14(+0.70%)
Oct 23, 2024	20.01	20.03	19.80	19.89	76,259	-0.19(-0.94%)
Oct 22, 2024	20.02	20.10	19.97	20.08	80,997	-0.01(-0.06%)
Oct 21, 2024	20.17	20.20	19.97	20.09	88,676	-0.01(-0.05%)
Oct 18, 2024	20.13	20.13	20.03	20.10	66,628	+0.09(+0.45%)
Oct 17, 2024	20.11	20.11	20.01	20.01	37,134	-0.01(-0.05%)
Oct 16, 2024	19.98	20.03	19.91	20.02	50,704	+0.05(+0.25%)
Oct 15, 2024	20.14	20.14	19.92	19.97	80,374	-0.13(-0.65%)
Oct 14, 2024	19.98	20.11	19.98	20.10	63,966	+0.13(+0.65%)
Oct 11, 2024	19.90	19.97	19.85	19.97	45,964	+0.11(+0.55%)
Oct 10, 2024	19.84	19.89	19.79	19.86	57,199	+0.02(+0.10%)
Oct 09, 2024	19.76	19.88	19.74	19.84	64,352	+0.05(+0.25%)
Oct 08, 2024	19.69	19.79	19.63	19.79	55,358	+0.20(+1.02%)
Oct 07, 2024	19.68	19.72	19.55	19.59	68,774	-0.14(-0.71%)
Oct 04, 2024	19.76	19.76	19.60	19.73	54,730	+0.11(+0.56%)
Oct 03, 2024	19.58	19.68	19.52	19.62	79,347	+0.01(+0.07%)
Oct 02, 2024	19.57	19.62	19.50	19.61	95,174	+0.02(+0.09%)
Oct 01, 2024	19.84	19.84	19.50	19.59	148,231	-0.18(-0.89%)
Sep 30, 2024	19.71	19.78	19.62	19.77	110,997	+0.09(+0.45%)
Sep 27, 2024	19.76	19.76	19.67	19.68	77,745	+0.00(+0.00%)
Sep 26, 2024	19.72	19.77	19.65	19.68	61,430	+0.05(+0.25%)
Sep 25, 2024	19.67	19.67	19.57	19.63	47,400	-0.02(-0.10%)
Sep 24, 2024	19.67	19.68	19.58	19.65	54,948	-0.01(-0.05%)
Sep 23, 2024	19.65	19.66	19.60	19.66	64,178	+0.07(+0.36%)
Sep 20, 2024	19.61	19.61	19.51	19.59	28,668	-0.05(-0.26%)
Sep 19, 2024	19.67	19.68	19.53	19.64	286,749	+0.31(+1.63%)
Sep 18, 2024	19.43	19.48	19.29	19.32	39,808	-0.00(-0.00%)
Sep 17, 2024	19.39	19.43	19.29	19.32	22,774	-0.03(-0.15%)
Sep 16, 2024	19.33	19.35	19.25	19.35	61,464	+0.03(+0.15%)
Sep 13, 2024	19.22	19.34	19.22	19.32	38,386	+0.12(+0.61%)
Sep 12, 2024	19.12	19.23	19.03	19.21	30,988	+0.11(+0.57%)
Sep 11, 2024	18.93	19.13	18.62	19.10	58,606	+0.18(+0.94%)
Sep 10, 2024	18.86	18.92	18.74	18.92	71,497	+0.11(+0.58%)
Sep 09, 2024	18.75	18.86	18.72	18.81	48,588	+0.16(+0.84%)
Sep 06, 2024	18.98	19.01	18.61	18.65	82,426	-0.31(-1.66%)
Sep 05, 2024	19.01	19.06	18.86	18.97	96,951	-0.03(-0.16%)
Sep 04, 2024	19.12	19.12	18.96	19.00	112,780	-0.05(-0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.