Historical Data: SPUS

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-05-30 41.89 41.89 41.28 41.84 377387 -0.14%
>>> 2025-05-29 42.31 42.41 41.75 41.90 586503 0.31%
>>> 2025-05-28 42.05 42.16 41.72 41.77 550884 -0.55%
>>> 2025-05-27 41.60 42.03 41.51 42.00 599632 2.26%
>>> 2025-05-23 40.85 41.24 40.76 41.07 419322 -0.96%
>>> 2025-05-22 41.42 41.75 41.29 41.47 671754 0.14%
>>> 2025-05-21 41.71 42.16 41.28 41.41 585281 -1.45%
>>> 2025-05-20 42.07 42.10 41.75 42.02 524738 -0.28%
>>> 2025-05-19 41.69 42.23 41.67 42.14 546371 -0.09%
>>> 2025-05-16 42.11 42.20 41.83 42.18 358012 0.38%
>>> 2025-05-15 41.76 42.14 41.63 42.02 718317 0.19%
>>> 2025-05-14 41.93 42.05 41.77 41.94 734593 0.48%
>>> 2025-05-13 41.39 41.91 41.30 41.74 498661 1.11%
>>> 2025-05-12 40.96 41.28 40.75 41.28 420059 4.43%
>>> 2025-05-09 39.68 39.77 39.37 39.53 142848 0.15%
>>> 2025-05-08 39.57 39.89 39.23 39.47 208761 0.61%
>>> 2025-05-07 39.19 39.40 38.76 39.23 322400 0.41%
>>> 2025-05-06 39.06 39.37 38.96 39.07 123563 -1.04%
>>> 2025-05-05 39.45 39.68 39.40 39.48 323963 -0.68%
>>> 2025-05-02 39.64 39.88 39.43 39.75 426384 1.51%
>>> 2025-05-01 39.36 39.67 39.15 39.16 192926 1.32%
>>> 2025-04-30 38.15 38.81 37.72 38.65 309794 -0.28%
>>> 2025-04-29 38.36 38.82 38.33 38.76 245555 0.52%
>>> 2025-04-28 38.67 38.74 38.06 38.56 384549 -0.03%
>>> 2025-04-25 38.15 38.63 37.99 38.57 347714 1.21%
>>> 2025-04-24 37.25 38.11 37.18 38.11 284288 2.53%
>>> 2025-04-23 37.50 37.77 36.96 37.17 407027 2.42%
>>> 2025-04-22 35.94 36.56 35.79 36.29 263222 2.25%
>>> 2025-04-21 35.90 35.97 35.05 35.49 312319 -2.39%
>>> 2025-04-17 36.62 36.70 36.20 36.36 182971 0.08%
>>> 2025-04-16 36.71 36.97 35.83 36.33 258672 -2.86%
>>> 2025-04-15 37.56 37.74 37.23 37.40 220846 -0.4%
>>> 2025-04-14 38.13 38.21 37.15 37.55 362153 1.0%
>>> 2025-04-11 36.43 37.38 36.20 37.18 807822 1.7%
>>> 2025-04-10 37.20 37.22 35.44 36.56 785127 -4.04%
>>> 2025-04-09 34.26 38.29 34.20 38.10 866880 10.82%
>>> 2025-04-08 36.29 36.51 33.78 34.38 1000000 -1.72%
>>> 2025-04-07 33.75 36.47 33.32 34.98 1190000 -0.46%
>>> 2025-04-04 36.19 36.34 35.02 35.14 971868 -5.36%
>>> 2025-04-03 37.88 37.96 37.11 37.13 830170 -5.79%
>>> 2025-04-02 38.63 39.61 38.57 39.41 297873 0.92%
>>> 2025-04-01 38.71 39.25 38.55 39.05 377701 0.28%
>>> 2025-03-31 38.30 38.98 37.96 38.94 323296 0.41%
>>> 2025-03-28 39.58 39.65 38.74 38.78 312402 -2.37%
>>> 2025-03-27 39.76 40.04 39.61 39.72 354381 -0.58%
>>> 2025-03-26 40.57 40.60 39.78 39.95 331424 -1.77%
>>> 2025-03-25 40.61 40.68 40.49 40.67 318999 0.39%
>>> 2025-03-24 40.33 40.60 40.25 40.51 327794 1.89%
>>> 2025-03-21 39.28 39.78 39.18 39.76 312969 0.33%
>>> 2025-03-20 39.48 40.07 39.42 39.63 448773 -0.4%
>>> 2025-03-19 39.49 40.08 39.36 39.79 468291 1.14%
>>> 2025-03-18 39.68 39.68 39.16 39.34 582707 -1.48%
>>> 2025-03-17 39.80 40.09 39.55 39.93 551806 0.43%
>>> 2025-03-14 39.31 39.82 39.22 39.76 546064 2.24%
>>> 2025-03-13 39.57 39.57 38.79 38.89 421609 -1.87%
>>> 2025-03-12 39.83 39.92 39.21 39.63 646666 0.84%
>>> 2025-03-11 39.46 39.82 38.93 39.30 504144 -0.48%
>>> 2025-03-10 40.23 40.27 39.18 39.49 534629 -3.54%
>>> 2025-03-07 40.51 40.97 40.08 40.94 302856 0.84%
>>> 2025-03-06 40.80 41.20 40.39 40.60 370100 -2.0%
>>> 2025-03-05 40.91 41.51 40.57 41.43 274636 1.47%
>>> 2025-03-04 40.72 41.46 40.32 40.83 373400 -0.68%
>>> 2025-03-03 42.26 42.26 40.79 41.11 421999 -2.4%
>>> 2025-02-28 41.45 42.12 41.15 42.12 415261 1.52%
>>> 2025-02-27 42.73 42.74 41.42 41.49 436086 -2.49%
>>> 2025-02-26 42.60 42.90 42.27 42.55 299411 0.33%
>>> 2025-02-25 42.75 42.79 42.12 42.41 272171 -0.86%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice