Historical Data: SPUS
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-24 | 51.59 | 51.75 | 51.55 | 51.72 | 180900 | 0.25% |
| >>> | 2025-12-23 | 51.15 | 51.59 | 51.15 | 51.59 | 318800 | 0.6% |
| >>> | 2025-12-22 | 51.29 | 51.35 | 51.10 | 51.28 | 322800 | 0.53% |
| >>> | 2025-12-19 | 50.64 | 51.01 | 50.54 | 51.01 | 298200 | 1.29% |
| >>> | 2025-12-18 | 50.46 | 50.66 | 50.25 | 50.36 | 294300 | 1.0% |
| >>> | 2025-12-17 | 50.70 | 50.70 | 49.86 | 49.86 | 425800 | -1.64% |
| >>> | 2025-12-16 | 50.63 | 50.78 | 50.31 | 50.69 | 447600 | -0.08% |
| >>> | 2025-12-15 | 51.22 | 51.23 | 50.60 | 50.73 | 510900 | -0.26% |
| >>> | 2025-12-12 | 51.51 | 51.58 | 50.69 | 50.86 | 436700 | -1.62% |
| >>> | 2025-12-11 | 51.56 | 51.71 | 51.08 | 51.70 | 374100 | -0.19% |
| >>> | 2025-12-10 | 51.50 | 51.91 | 51.27 | 51.80 | 430400 | 0.5% |
| >>> | 2025-12-09 | 51.50 | 51.65 | 51.41 | 51.54 | 341000 | -0.04% |
| >>> | 2025-12-08 | 51.61 | 51.77 | 51.35 | 51.56 | 397900 | 0.06% |
| >>> | 2025-12-05 | 51.56 | 51.73 | 51.43 | 51.53 | 285000 | 0.19% |
| >>> | 2025-12-04 | 51.48 | 51.48 | 51.15 | 51.43 | 259300 | 0.14% |
| >>> | 2025-12-03 | 51.13 | 51.46 | 51.06 | 51.36 | 230600 | 0.12% |
| >>> | 2025-12-02 | 51.31 | 51.51 | 51.08 | 51.30 | 560100 | 0.25% |
| >>> | 2025-12-01 | 50.94 | 51.32 | 50.87 | 51.17 | 362600 | -0.25% |
| >>> | 2025-11-28 | 51.16 | 51.30 | 51.11 | 51.30 | 455400 | 0.27% |
| >>> | 2025-11-26 | 51.04 | 51.30 | 50.87 | 51.16 | 366600 | 0.81% |
| >>> | 2025-11-25 | 50.24 | 50.82 | 49.81 | 50.75 | 438800 | 0.63% |
| >>> | 2025-11-24 | 49.81 | 50.51 | 49.77 | 50.43 | 384200 | 1.98% |
| >>> | 2025-11-21 | 49.22 | 50.01 | 48.78 | 49.45 | 826700 | 0.69% |
| >>> | 2025-11-20 | 50.97 | 51.20 | 49.05 | 49.11 | 1765800 | -1.86% |
| >>> | 2025-11-19 | 49.77 | 50.49 | 49.68 | 50.04 | 715000 | 0.81% |
| >>> | 2025-11-18 | 49.89 | 50.05 | 49.27 | 49.64 | 1192600 | -1.1% |
| >>> | 2025-11-17 | 50.31 | 50.78 | 49.91 | 50.19 | 901100 | -0.83% |
| >>> | 2025-11-14 | 49.80 | 50.90 | 49.63 | 50.61 | 870100 | 0.34% |
| >>> | 2025-11-13 | 51.10 | 51.14 | 50.26 | 50.44 | 632400 | -1.73% |
| >>> | 2025-11-12 | 51.50 | 51.50 | 51.08 | 51.33 | 543800 | 0.14% |
| >>> | 2025-11-11 | 51.04 | 51.31 | 50.90 | 51.26 | 400500 | 0.04% |
| >>> | 2025-11-10 | 50.83 | 51.30 | 50.68 | 51.24 | 612400 | 2.07% |
| >>> | 2025-11-07 | 50.09 | 50.20 | 49.43 | 50.20 | 892400 | -0.28% |
| >>> | 2025-11-06 | 50.93 | 50.96 | 50.16 | 50.34 | 1068500 | -1.35% |
| >>> | 2025-11-05 | 50.91 | 51.38 | 50.82 | 51.03 | 517900 | 0.18% |
| >>> | 2025-11-04 | 51.13 | 51.34 | 50.87 | 50.94 | 530700 | -1.53% |
| >>> | 2025-11-03 | 51.89 | 51.96 | 51.53 | 51.73 | 452000 | 0.27% |
| >>> | 2025-10-31 | 51.97 | 51.97 | 51.36 | 51.59 | 651700 | -0.14% |
| >>> | 2025-10-30 | 52.03 | 52.08 | 51.63 | 51.66 | 594400 | -0.9% |
| >>> | 2025-10-29 | 52.15 | 52.35 | 51.76 | 52.13 | 1101600 | 0.54% |
| >>> | 2025-10-28 | 51.69 | 52.01 | 51.48 | 51.85 | 566900 | 0.86% |
| >>> | 2025-10-27 | 51.12 | 51.42 | 51.07 | 51.41 | 427500 | 1.6% |
| >>> | 2025-10-24 | 50.53 | 50.73 | 50.49 | 50.60 | 359000 | 0.82% |
| >>> | 2025-10-23 | 49.83 | 50.28 | 49.79 | 50.19 | 387800 | 0.72% |
| >>> | 2025-10-22 | 50.19 | 50.20 | 49.41 | 49.83 | 467700 | -0.42% |
| >>> | 2025-10-21 | 50.11 | 50.16 | 49.90 | 50.04 | 307300 | -0.18% |
| >>> | 2025-10-20 | 49.87 | 50.24 | 49.87 | 50.13 | 552700 | 1.01% |
| >>> | 2025-10-17 | 49.17 | 49.75 | 49.08 | 49.63 | 338300 | 0.49% |
| >>> | 2025-10-16 | 49.67 | 49.85 | 49.08 | 49.39 | 551700 | -0.1% |
| >>> | 2025-10-15 | 49.60 | 49.84 | 48.98 | 49.44 | 427300 | 0.59% |
| >>> | 2025-10-14 | 49.07 | 49.46 | 48.61 | 49.15 | 603900 | -0.75% |
| >>> | 2025-10-13 | 49.41 | 49.68 | 49.24 | 49.52 | 707100 | 1.87% |
| >>> | 2025-10-10 | 50.18 | 50.34 | 48.56 | 48.61 | 868600 | -3.07% |
| >>> | 2025-10-09 | 50.36 | 50.36 | 49.98 | 50.15 | 411300 | -0.28% |
| >>> | 2025-10-08 | 49.90 | 50.30 | 49.90 | 50.29 | 413500 | 0.96% |
| >>> | 2025-10-07 | 50.25 | 50.25 | 49.69 | 49.81 | 559300 | -0.78% |
| >>> | 2025-10-06 | 50.14 | 50.26 | 50.05 | 50.20 | 399100 | 0.64% |
| >>> | 2025-10-03 | 49.93 | 50.11 | 49.70 | 49.88 | 358600 | 0.04% |
| >>> | 2025-10-02 | 50.10 | 50.14 | 49.75 | 49.86 | 465300 | 0.04% |
| >>> | 2025-10-01 | 49.24 | 49.85 | 49.21 | 49.84 | 570600 | 0.87% |
| >>> | 2025-09-30 | 49.01 | 49.42 | 48.92 | 49.41 | 522300 | 0.78% |
| >>> | 2025-09-29 | 49.10 | 49.22 | 48.89 | 49.03 | 706300 | 0.31% |
| >>> | 2025-09-26 | 48.70 | 48.88 | 48.47 | 48.88 | 278700 | 0.53% |
| >>> | 2025-09-25 | 48.57 | 48.67 | 48.26 | 48.62 | 453700 | -0.51% |
| >>> | 2025-09-24 | 49.13 | 49.13 | 48.68 | 48.87 | 350400 | -0.29% |
| >>> | 2025-09-23 | 49.38 | 49.42 | 48.91 | 49.01 | 348300 | -0.75% |
| >>> | 2025-09-22 | 48.84 | 49.44 | 48.82 | 49.38 | 322000 | 1.04% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice