Quantcast

Syntax Stratified LargeCap ETF Historical Stock Prices

(ETF)
SSPY 
$45.3961
*  
0.2611
0.58%
Get SSPY Alerts
*Delayed - data as of Mar. 26, 2019 15:26 ET  -  Find a broker to begin trading SSPY now


Community Rating:
View:    SSPY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:26 N/A 45.61 45.3961 45.3961 607
03/25/2019 45.03 45.135 45.03 45.135 122
03/22/2019 45.7 45.7 45.1527 45.1527 760
03/21/2019 45.9492 45.9998 45.912 45.9998 1,093
03/20/2019 45.3446 45.648 45.3446 45.3872 1,266
03/19/2019 45.9494 45.9897 45.6302 45.6302 376
03/18/2019 45.7341 45.7341 45.7341 45.7341 15
03/15/2019 45.54 45.59 45.4911 45.4911 826
03/14/2019 45.33 45.37 45.32 45.3403 2,803
03/13/2019 45.21 45.21 45.21 45.21 9,974
03/12/2019 45.1242 45.16 45.1177 45.1177 3,109
03/11/2019 44.9938 44.9938 44.9938 44.9938 294
03/08/2019 44.35 44.4206 44.2 44.4206 1,496
03/07/2019 45.56 45.56 44.5246 44.5246 1,514
03/06/2019 45.21 45.21 44.8709 44.8709 1,476
03/05/2019 45.33 45.3385 45.2813 45.2813 3,868
03/04/2019 45.75 45.75 45.005 45.3433 987
03/01/2019 45.94 45.94 45.6088 45.6088 1,056
02/28/2019 45.29 45.47 45.28 45.3144 8,061
02/27/2019 45.75 45.75 45.3107 45.4322 15,269
02/26/2019 45.75 45.75 45.4843 45.4843 6,184
02/25/2019 46.51 46.51 45.56 45.5643 5,753
02/22/2019 45.46 45.5842 45.46 45.5842 2,218
02/21/2019 45.38 45.4 45.19 45.3288 15,089
02/20/2019 47.23 47.23 45.435 45.4988 7,137
02/19/2019 45.4334 45.5 45.405 45.4147 3,113
02/15/2019 44.8388 44.8388 44.8388 44.8388 00
02/14/2019 44.82 44.87 44.73 44.8388 7,495
02/13/2019 44.87 44.9006 44.75 44.9006 2,161
02/12/2019 44.64 44.77 44.55 44.7239 1,831
02/11/2019 44.79 44.79 44.08 44.1382 14,408
02/08/2019 43.79 43.9725 43.6234 43.9725 20,834
02/07/2019 44.11 44.11 43.76 43.894 9,826
02/06/2019 44.2092 44.2092 44.2092 44.2092 23
02/05/2019 44.0973 44.2 44.0973 44.2 816
02/04/2019 44.55 44.55 43.92 44.0138 24,608
02/01/2019 44.55 44.55 43.71 43.7902 505
01/31/2019 44.18 44.18 43.574 43.7455 4,504
01/30/2019 43.1352 43.46 43.1352 43.393 1,189
01/29/2019 43.63 43.63 42.879 42.909 2,629
01/28/2019 44.39 44.39 42.67 42.8477 70,605
01/25/2019 43.16 43.16 43.0535 43.0915 2,148
01/24/2019 42.61 42.77 42.57 42.6688 23,070
01/23/2019 42.84 42.84 42.2 42.5244 16,728
01/22/2019 42.68 42.7 42.34 42.414 4,622
01/18/2019 43.01 43.1325 43.01 43.0736 3,862
01/17/2019 42.24 42.58 42.24 42.4487 630
01/16/2019 42.15 42.38 42.15 42.2968 18,682
01/15/2019 42.0298 42.0643 42.02 42.0643 1,862
01/14/2019 41.765 41.875 41.746 41.746 1,229
01/11/2019 41.76 41.98 41.74 41.9717 19,984
01/10/2019 42 42 41.6557 41.9004 134,733
01/09/2019 41.66 41.96 41.66 41.7371 1,438
01/08/2019 41.4812 43.29 41.329 41.5378 15,813
01/07/2019 41.236 41.3199 41.1214 41.1214 5,702
01/04/2019 40.05 41.04 40.01 40.6636 852,998
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio