(NY: SPYT )

19.83 -0.15 (-0.75%)

Official Closing Price Updated: 4:10 PM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 21, 2024	19.96	20.00	19.90	19.98	40,947	+0.07(+0.35%)
Aug 20, 2024	19.93	20.00	19.85	19.91	391,744	-0.02(-0.10%)
Aug 19, 2024	19.77	19.93	19.73	19.93	55,836	+0.15(+0.76%)
Aug 16, 2024	19.78	19.79	19.65	19.78	64,142	+0.04(+0.20%)
Aug 15, 2024	19.62	19.75	19.59	19.74	58,173	+0.27(+1.39%)
Aug 14, 2024	19.44	19.49	19.32	19.47	66,143	+0.10(+0.52%)
Aug 13, 2024	19.19	19.38	19.19	19.37	28,874	+0.27(+1.41%)
Aug 12, 2024	19.11	19.14	19.03	19.10	26,562	+0.02(+0.10%)
Aug 09, 2024	18.96	19.12	18.95	19.08	73,503	+0.06(+0.32%)
Aug 08, 2024	18.76	19.02	18.70	19.02	55,535	+0.44(+2.37%)
Aug 07, 2024	18.98	19.00	18.57	18.58	39,949	-0.11(-0.59%)
Aug 06, 2024	18.64	18.97	18.59	18.69	66,337	+0.23(+1.25%)
Aug 05, 2024	18.30	18.75	18.28	18.46	675,254	-0.64(-3.35%)
Aug 02, 2024	19.20	19.20	18.93	19.10	107,402	-0.31(-1.60%)
Aug 01, 2024	19.76	19.79	19.28	19.41	100,737	-0.23(-1.17%)
Jul 31, 2024	19.62	19.77	19.57	19.64	76,411	-0.07(-0.36%)
Jul 30, 2024	19.86	19.86	19.59	19.71	102,851	-0.07(-0.33%)
Jul 29, 2024	19.97	19.97	19.72	19.78	124,850	+0.01(+0.03%)
Jul 26, 2024	19.73	19.86	19.67	19.77	93,875	+0.20(+1.02%)
Jul 25, 2024	19.71	19.82	19.52	19.57	61,334	-0.09(-0.43%)
Jul 24, 2024	20.03	20.03	19.63	19.66	62,292	-0.63(-3.13%)
Jul 23, 2024	20.12	20.29	20.09	20.29	62,895	+0.18(+0.90%)
Jul 22, 2024	20.05	20.13	19.99	20.11	108,699	+0.21(+1.07%)
Jul 19, 2024	20.04	20.06	19.88	19.90	51,402	-0.17(-0.86%)
Jul 18, 2024	20.25	20.25	19.96	20.07	86,858	-0.12(-0.59%)
Jul 17, 2024	20.30	20.40	20.15	20.19	79,796	-0.25(-1.22%)
Jul 16, 2024	20.49	20.49	20.36	20.44	86,417	+0.11(+0.54%)
Jul 15, 2024	20.35	20.46	20.31	20.33	50,127	+0.01(+0.05%)
Jul 12, 2024	20.27	20.45	20.24	20.32	92,973	+0.09(+0.44%)
Jul 11, 2024	20.42	20.42	20.19	20.23	73,337	-0.13(-0.63%)
Jul 10, 2024	20.23	20.36	20.22	20.36	48,545	+0.17(+0.84%)
Jul 09, 2024	20.25	20.25	20.18	20.19	67,813	-0.01(-0.05%)
Jul 08, 2024	20.28	20.28	20.15	20.20	167,845	+0.04(+0.20%)
Jul 05, 2024	20.06	20.17	20.04	20.16	65,161	+0.10(+0.50%)
Jul 03, 2024	20.00	20.06	19.94	20.06	137,067	+0.11(+0.55%)
Jul 02, 2024	19.85	19.96	19.83	19.95	455,091	+0.05(+0.25%)
Jul 01, 2024	20.05	20.05	19.80	19.90	135,008	+0.07(+0.34%)
Jun 28, 2024	19.92	19.99	19.77	19.83	82,141	-0.06(-0.29%)
Jun 27, 2024	19.84	19.91	19.84	19.89	62,321	+0.02(+0.10%)
Jun 26, 2024	19.85	19.88	19.83	19.87	68,362	+0.01(+0.05%)
Jun 25, 2024	19.84	19.89	19.83	19.86	540,522	+0.05(+0.25%)
Jun 24, 2024	19.84	19.93	19.81	19.81	70,899	-0.06(-0.30%)
Jun 21, 2024	19.88	19.91	19.83	19.87	45,392	+0.00(+0.00%)
Jun 20, 2024	19.95	19.96	19.81	19.87	512,067	-0.04(-0.20%)
Jun 18, 2024	19.89	19.91	19.85	19.91	73,880	+0.04(+0.20%)
Jun 17, 2024	19.75	19.92	19.70	19.87	64,761	+0.12(+0.60%)
Jun 14, 2024	19.70	19.75	19.66	19.75	63,173	+0.01(+0.05%)
Jun 13, 2024	19.75	19.76	19.66	19.74	98,512	+0.05(+0.25%)
Jun 12, 2024	19.71	19.78	19.68	19.70	66,716	+0.16(+0.81%)
Jun 11, 2024	19.50	19.55	19.41	19.54	46,600	+0.04(+0.20%)
Jun 10, 2024	19.50	19.55	19.42	19.50	94,807	+0.00(+0.00%)
Jun 07, 2024	19.47	19.55	19.42	19.50	39,108	+0.01(+0.05%)
Jun 06, 2024	19.45	19.50	19.43	19.49	39,679	+0.05(+0.25%)
Jun 05, 2024	19.31	19.50	19.23	19.44	65,531	+0.16(+0.82%)
Jun 04, 2024	19.27	19.30	19.18	19.28	62,612	+0.01(+0.05%)

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.