Historical Data: SPUS
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-03-20 | 48.90 | 48.90 | 47.87 | 48.16 | 1270516.0 | -1.73% |
| >>> | 2026-03-19 | 48.70 | 49.25 | 48.54 | 49.01 | 765300.0 | -0.31% |
| >>> | 2026-03-18 | 49.69 | 49.76 | 49.13 | 49.16 | 705100.0 | -1.34% |
| >>> | 2026-03-17 | 49.93 | 50.06 | 49.72 | 49.83 | 481300.0 | 0.18% |
| >>> | 2026-03-16 | 49.64 | 50.06 | 49.61 | 49.74 | 839900.0 | 1.18% |
| >>> | 2026-03-13 | 49.92 | 50.12 | 49.10 | 49.16 | 567800.0 | -0.97% |
| >>> | 2026-03-12 | 50.15 | 50.20 | 49.63 | 49.64 | 1066500.0 | -1.72% |
| >>> | 2026-03-11 | 50.46 | 50.75 | 50.25 | 50.51 | 506900.0 | 0.22% |
| >>> | 2026-03-10 | 50.41 | 50.84 | 50.22 | 50.40 | 1495800.0 | -0.06% |
| >>> | 2026-03-09 | 49.33 | 50.54 | 49.12 | 50.43 | 1138000.0 | 1.41% |
| >>> | 2026-03-06 | 49.89 | 50.21 | 49.62 | 49.73 | 783100.0 | -1.62% |
| >>> | 2026-03-05 | 50.49 | 50.78 | 50.00 | 50.55 | 1181200.0 | -0.37% |
| >>> | 2026-03-04 | 50.56 | 50.94 | 50.38 | 50.74 | 622300.0 | 0.63% |
| >>> | 2026-03-03 | 50.15 | 50.59 | 49.73 | 50.42 | 1406500.0 | -1.14% |
| >>> | 2026-03-02 | 50.35 | 51.17 | 50.34 | 51.00 | 941200.0 | 0.14% |
| >>> | 2026-02-27 | 50.79 | 51.05 | 50.68 | 50.93 | 830900.0 | -0.88% |
| >>> | 2026-02-26 | 51.93 | 51.98 | 50.92 | 51.38 | 977600.0 | -1.23% |
| >>> | 2026-02-25 | 51.85 | 52.08 | 51.80 | 52.02 | 414100.0 | 0.85% |
| >>> | 2026-02-24 | 51.20 | 51.66 | 50.98 | 51.58 | 492000.0 | 0.86% |
| >>> | 2026-02-23 | 51.31 | 51.53 | 50.92 | 51.14 | 547800.0 | -0.49% |
| >>> | 2026-02-20 | 50.88 | 51.47 | 50.85 | 51.39 | 658500.0 | 0.61% |
| >>> | 2026-02-19 | 51.04 | 51.23 | 50.86 | 51.08 | 313400.0 | -0.29% |
| >>> | 2026-02-18 | 51.05 | 51.44 | 50.92 | 51.23 | 480200.0 | 0.67% |
| >>> | 2026-02-17 | 50.63 | 51.11 | 50.24 | 50.89 | 557500.0 | 0.16% |
| >>> | 2026-02-13 | 51.05 | 51.26 | 50.66 | 50.81 | 539200.0 | -0.29% |
| >>> | 2026-02-12 | 52.07 | 52.17 | 50.87 | 50.96 | 581100.0 | -1.75% |
| >>> | 2026-02-11 | 52.12 | 52.21 | 51.57 | 51.87 | 515600.0 | 0.31% |
| >>> | 2026-02-10 | 51.94 | 52.00 | 51.67 | 51.71 | 301600.0 | -0.21% |
| >>> | 2026-02-09 | 51.26 | 51.93 | 51.20 | 51.82 | 592000.0 | 0.93% |
| >>> | 2026-02-06 | 50.59 | 51.49 | 50.47 | 51.34 | 491000.0 | 2.62% |
| >>> | 2026-02-05 | 50.38 | 50.58 | 49.90 | 50.03 | 988700.0 | -1.34% |
| >>> | 2026-02-04 | 51.12 | 51.24 | 50.24 | 50.71 | 558200.0 | -0.69% |
| >>> | 2026-02-03 | 51.76 | 51.76 | 50.62 | 51.06 | 747900.0 | -1.22% |
| >>> | 2026-02-02 | 51.25 | 51.84 | 51.22 | 51.69 | 526500.0 | 0.45% |
| >>> | 2026-01-30 | 51.55 | 51.71 | 51.18 | 51.46 | 583800.0 | -0.41% |
| >>> | 2026-01-29 | 51.93 | 52.06 | 50.80 | 51.67 | 896400.0 | -1.15% |
| >>> | 2026-01-28 | 52.39 | 52.43 | 52.06 | 52.27 | 508600.0 | 0.29% |
| >>> | 2026-01-27 | 51.97 | 52.32 | 51.96 | 52.12 | 331100.0 | 0.79% |
| >>> | 2026-01-26 | 51.52 | 51.86 | 51.43 | 51.71 | 548300.0 | 0.58% |
| >>> | 2026-01-23 | 51.30 | 51.58 | 51.16 | 51.41 | 354900.0 | 0.31% |
| >>> | 2026-01-22 | 51.37 | 51.41 | 51.12 | 51.25 | 622800.0 | 0.53% |
| >>> | 2026-01-21 | 50.55 | 51.29 | 50.39 | 50.98 | 833100.0 | 1.23% |
| >>> | 2026-01-20 | 50.73 | 50.88 | 50.25 | 50.36 | 1021000.0 | -2.21% |
| >>> | 2026-01-16 | 51.71 | 51.78 | 51.40 | 51.50 | 260500.0 | -0.02% |
| >>> | 2026-01-15 | 51.83 | 51.86 | 51.46 | 51.51 | 344500.0 | 0.12% |
| >>> | 2026-01-14 | 51.51 | 51.59 | 51.05 | 51.45 | 460600.0 | -0.66% |
| >>> | 2026-01-13 | 51.74 | 51.96 | 51.57 | 51.79 | 381200.0 | 0.1% |
| >>> | 2026-01-12 | 51.35 | 51.85 | 51.31 | 51.74 | 390100.0 | 0.33% |
| >>> | 2026-01-09 | 51.27 | 51.68 | 51.13 | 51.57 | 286900.0 | 0.76% |
| >>> | 2026-01-08 | 51.37 | 51.38 | 50.98 | 51.18 | 358400.0 | -0.56% |
| >>> | 2026-01-07 | 51.50 | 51.78 | 51.42 | 51.47 | 295900.0 | 0.06% |
| >>> | 2026-01-06 | 51.29 | 51.50 | 51.19 | 51.44 | 340800.0 | 0.39% |
| >>> | 2026-01-05 | 51.56 | 51.63 | 51.12 | 51.24 | 745200.0 | 0.04% |
| >>> | 2026-01-02 | 51.45 | 51.70 | 50.96 | 51.22 | 690800.0 | 0.29% |
| >>> | 2025-12-31 | 51.48 | 51.53 | 51.06 | 51.07 | 356300.0 | -0.76% |
| >>> | 2025-12-30 | 51.55 | 51.60 | 51.43 | 51.46 | 300600.0 | -0.19% |
| >>> | 2025-12-29 | 51.45 | 51.62 | 51.39 | 51.56 | 560600.0 | -0.37% |
| >>> | 2025-12-26 | 51.78 | 51.88 | 51.69 | 51.75 | 243400.0 | 0.1% |
| >>> | 2025-12-24 | 51.57 | 51.73 | 51.53 | 51.70 | 180900.0 | 0.25% |
| >>> | 2025-12-23 | 51.13 | 51.57 | 51.13 | 51.57 | 318800.0 | 0.6% |
| >>> | 2025-12-22 | 51.27 | 51.33 | 51.08 | 51.26 | 322800.0 | 0.53% |
| >>> | 2025-12-19 | 50.62 | 50.99 | 50.53 | 50.99 | 298200.0 | 1.29% |
| >>> | 2025-12-18 | 50.44 | 50.64 | 50.23 | 50.34 | 294300.0 | 1.0% |
| >>> | 2025-12-17 | 50.68 | 50.68 | 49.84 | 49.84 | 425800.0 | -1.64% |
| >>> | 2025-12-16 | 50.61 | 50.76 | 50.29 | 50.67 | 447600.0 | -0.08% |
| >>> | 2025-12-15 | 51.20 | 51.21 | 50.58 | 50.71 | 510900.0 | -0.26% |
| >>> | 2025-12-12 | 51.49 | 51.56 | 50.67 | 50.84 | 436700.0 | -1.66% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice