(NY: ISPY )

42.81 -0.89 (-2.04%)

Official Closing Price Updated: 8:00 PM EDT, Sep 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 03, 2024	43.49	43.49	42.61	42.81	81,632	-1.51(-3.41%)
Aug 30, 2024	44.13	44.32	43.77	44.32	59,988	+0.45(+1.03%)
Aug 29, 2024	43.99	44.06	43.76	43.87	58,924	+0.13(+0.30%)
Aug 28, 2024	44.07	44.07	43.48	43.74	46,933	-0.24(-0.55%)
Aug 27, 2024	43.89	44.02	43.69	43.98	43,457	+0.10(+0.23%)
Aug 26, 2024	44.09	44.14	43.82	43.88	39,145	-0.20(-0.45%)
Aug 23, 2024	43.87	44.14	43.70	44.08	30,095	+0.51(+1.17%)
Aug 22, 2024	44.23	44.23	43.52	43.57	34,617	-0.41(-0.93%)
Aug 21, 2024	43.85	44.04	43.75	43.98	70,338	+0.19(+0.43%)
Aug 20, 2024	43.89	43.90	43.70	43.79	36,772	-0.10(-0.23%)
Aug 19, 2024	43.55	43.89	43.42	43.89	42,083	+0.44(+1.01%)
Aug 16, 2024	43.29	43.50	43.23	43.45	42,832	+0.11(+0.24%)
Aug 15, 2024	43.26	43.37	43.18	43.34	52,087	+0.52(+1.23%)
Aug 14, 2024	42.66	42.95	42.60	42.82	77,924	+0.17(+0.40%)
Aug 13, 2024	42.38	42.74	42.38	42.65	63,097	+0.47(+1.11%)
Aug 12, 2024	42.32	42.34	42.01	42.18	75,381	+0.01(+0.02%)
Aug 09, 2024	41.98	42.28	41.81	42.17	60,999	+0.26(+0.62%)
Aug 08, 2024	41.31	41.98	41.28	41.91	83,445	+0.91(+2.22%)
Aug 07, 2024	41.83	42.02	40.94	41.00	37,919	-0.24(-0.58%)
Aug 06, 2024	40.95	41.61	40.89	41.24	66,726	+0.38(+0.93%)
Aug 05, 2024	40.48	41.40	39.85	40.86	101,392	-1.09(-2.60%)
Aug 02, 2024	42.17	42.21	41.55	41.95	91,512	-0.67(-1.57%)
Aug 01, 2024	43.42	43.47	42.31	42.62	78,229	-0.57(-1.33%)
Jul 31, 2024	43.20	43.21	43.03	43.19	81,046	+0.50(+1.16%)
Jul 30, 2024	43.09	43.09	42.37	42.70	176,448	-0.22(-0.51%)
Jul 29, 2024	43.09	43.11	42.78	42.91	98,367	+0.04(+0.09%)
Jul 26, 2024	42.74	43.07	42.64	42.88	77,497	+0.48(+1.14%)
Jul 25, 2024	42.74	43.09	42.35	42.39	64,395	-0.23(-0.55%)
Jul 24, 2024	43.28	43.28	42.57	42.63	72,680	-0.92(-2.12%)
Jul 23, 2024	43.57	43.86	43.55	43.55	87,441	-0.14(-0.32%)
Jul 22, 2024	43.51	43.79	43.40	43.69	44,101	+0.47(+1.08%)
Jul 19, 2024	43.55	43.57	43.13	43.22	44,656	-0.29(-0.66%)
Jul 18, 2024	43.95	44.03	43.29	43.51	60,110	-0.34(-0.77%)
Jul 17, 2024	44.08	44.19	43.84	43.85	51,152	-0.51(-1.14%)
Jul 16, 2024	44.23	44.46	44.18	44.36	59,567	+0.23(+0.52%)
Jul 15, 2024	44.10	44.42	44.05	44.13	62,911	+0.15(+0.34%)
Jul 12, 2024	43.72	44.13	43.72	43.98	151,941	+0.20(+0.45%)
Jul 11, 2024	44.19	44.27	43.71	43.78	101,325	-0.33(-0.74%)
Jul 10, 2024	43.77	44.20	43.77	44.11	97,097	+0.41(+0.93%)
Jul 09, 2024	43.73	43.82	43.70	43.70	98,938	-0.01(-0.02%)
Jul 08, 2024	43.85	43.85	43.62	43.71	54,156	+0.05(+0.11%)
Jul 05, 2024	43.54	43.66	43.39	43.66	27,488	+0.26(+0.60%)
Jul 03, 2024	43.24	43.41	43.14	43.40	48,391	+0.22(+0.51%)
Jul 02, 2024	42.84	43.18	42.79	43.18	46,871	+0.26(+0.60%)

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.