Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: ZSPY )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 11, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 11, 2023 0 +0.00(+0.00%)
Oct 10, 2023 27.29 27.29 27.29 27.29 0 +0.28(+1.03%)
Oct 09, 2023 27.02 27.02 27.02 27.02 8 +0.29(+1.09%)
Oct 06, 2023 26.72 26.72 26.72 26.72 0 +0.61(+2.32%)
Oct 05, 2023 25.90 26.12 25.90 26.12 587 -0.11(-0.41%)
Oct 04, 2023 26.23 26.23 26.23 26.23 187 +0.46(+1.80%)
Oct 03, 2023 25.76 25.76 25.76 25.76 46 -0.71(-2.70%)
Oct 02, 2023 26.48 26.48 26.48 26.48 17 -0.00(-0.02%)
Sep 29, 2023 26.48 26.48 26.48 26.48 0 -0.15(-0.57%)
Sep 28, 2023 26.63 26.63 26.63 26.63 11 +0.31(+1.18%)
Sep 27, 2023 26.32 26.32 26.32 26.32 7 -0.02(-0.06%)
Sep 26, 2023 26.34 26.34 26.34 26.34 6 -0.68(-2.52%)
Sep 25, 2023 27.06 27.06 27.02 27.02 1,010 +0.12(+0.44%)
Sep 22, 2023 26.90 26.90 26.90 26.90 100 -0.14(-0.53%)
Sep 21, 2023 27.34 27.34 27.05 27.05 563 -0.91(-3.25%)
Sep 20, 2023 28.61 28.61 27.95 27.95 300 -0.50(-1.76%)
Sep 19, 2023 28.46 28.46 28.46 28.46 188 -0.10(-0.35%)
Sep 18, 2023 28.67 28.67 28.56 28.56 183 +0.03(+0.11%)
Sep 15, 2023 28.52 28.52 28.52 28.52 100 -0.71(-2.42%)
Sep 14, 2023 29.23 29.23 29.23 29.23 6 +0.44(+1.54%)
Sep 13, 2023 28.79 28.79 28.79 28.79 38 +0.07(+0.26%)
Sep 12, 2023 28.71 28.71 28.71 28.71 2 -0.29(-0.99%)
Sep 11, 2023 29.00 29.00 29.00 29.00 3 +0.36(+1.26%)
Sep 08, 2023 28.64 28.64 28.64 28.64 100 +0.04(+0.14%)
Sep 07, 2023 28.60 28.60 28.60 28.60 3 -0.17(-0.59%)
Sep 06, 2023 28.77 28.77 28.77 28.77 15 -0.40(-1.35%)
Sep 05, 2023 29.17 29.17 29.17 29.17 12 -0.23(-0.79%)
Sep 01, 2023 29.37 29.40 29.32 29.40 3,787 +0.07(+0.23%)
Aug 31, 2023 29.33 29.33 29.33 29.33 21 -0.03(-0.10%)
Aug 30, 2023 29.35 29.36 29.30 29.36 538 +0.22(+0.75%)
Aug 29, 2023 28.64 29.14 28.64 29.14 1,476 +0.75(+2.65%)
Aug 28, 2023 28.39 28.39 28.39 28.39 6 +0.32(+1.12%)
Aug 25, 2023 28.07 28.07 28.07 28.07 100 +0.32(+1.16%)
Aug 24, 2023 27.75 27.75 27.75 27.75 0 -0.66(-2.32%)
Aug 23, 2023 28.41 28.41 28.41 28.41 4 +0.54(+1.94%)
Aug 22, 2023 27.87 27.87 27.87 27.87 114 -0.16(-0.55%)
Aug 21, 2023 27.65 28.02 27.65 28.02 812 +0.41(+1.47%)
Aug 18, 2023 27.59 27.62 27.59 27.62 238 -0.09(-0.33%)
Aug 17, 2023 27.71 27.71 27.71 27.71 0 -0.39(-1.40%)
Aug 16, 2023 28.10 28.10 28.10 28.10 783 -0.41(-1.44%)
Aug 15, 2023 29.28 29.28 28.48 28.51 262 -0.56(-1.94%)
Aug 14, 2023 29.08 29.08 29.08 29.08 148 +0.29(+1.02%)
Aug 11, 2023 28.78 28.78 28.78 28.78 100 -0.10(-0.33%)
Aug 10, 2023 28.88 28.88 28.88 28.88 113 +0.02(+0.05%)
Aug 09, 2023 29.21 29.25 28.86 28.86 673 -0.40(-1.37%)
Aug 08, 2023 29.27 29.27 29.27 29.27 0 -0.23(-0.77%)
Aug 07, 2023 29.49 29.49 29.49 29.49 112 +0.52(+1.79%)
Aug 04, 2023 28.98 28.98 28.98 28.98 100 -0.38(-1.30%)
Aug 03, 2023 29.36 29.36 29.36 29.36 8 -0.13(-0.44%)
Aug 02, 2023 29.70 29.70 29.49 29.49 306 -0.81(-2.66%)
Aug 01, 2023 30.24 30.30 30.24 30.30 563 -0.07(-0.22%)
Jul 31, 2023 30.46 30.46 30.26 30.36 2,457 -0.00(-0.00%)
Jul 28, 2023 30.36 30.36 30.36 30.36 218 +0.58(+1.95%)
Jul 27, 2023 30.49 30.49 29.78 29.78 576 -0.33(-1.11%)
Jul 26, 2023 30.11 30.17 30.08 30.12 790 -0.08(-0.26%)
Jul 25, 2023 30.19 30.19 30.19 30.19 27 +0.18(+0.61%)
Jul 24, 2023 30.01 30.01 30.01 30.01 60 +0.19(+0.65%)
Jul 21, 2023 29.96 29.96 29.82 29.82 526 +0.02(+0.08%)
Jul 20, 2023 30.05 30.05 29.79 29.79 330 -0.41(-1.37%)
Jul 19, 2023 30.49 30.49 30.21 30.21 625 +0.14(+0.46%)
Jul 18, 2023 30.07 30.07 30.07 30.07 108 +0.40(+1.34%)
Jul 17, 2023 29.66 29.67 29.66 29.67 535 +0.25(+0.85%)
Jul 14, 2023 29.42 29.42 29.42 29.42 117 -0.09(-0.30%)
Jul 13, 2023 29.48 29.51 29.48 29.51 364 +0.47(+1.63%)
Jul 12, 2023 29.40 29.40 29.04 29.04 2,098 +0.36(+1.25%)
Jul 11, 2023 28.47 28.68 28.45 28.68 808 +0.42(+1.50%)
Jul 10, 2023 28.30 28.30 28.21 28.26 634 +0.08(+0.29%)
Jul 07, 2023 28.34 28.66 28.17 28.17 1,356 -0.17(-0.58%)
Jul 06, 2023 28.34 28.34 28.34 28.34 233 -0.43(-1.50%)
Jul 05, 2023 28.75 28.80 28.75 28.77 1,543 -0.09(-0.30%)
Jul 03, 2023 28.86 28.86 28.86 28.86 159 -0.02(-0.06%)
Jun 30, 2023 28.79 28.93 28.79 28.87 1,223 +0.72(+2.54%)
Jun 29, 2023 28.01 28.16 28.01 28.16 4,156 +0.28(+1.01%)
Jun 28, 2023 27.88 27.88 27.88 27.88 90 -0.08(-0.29%)
Jun 27, 2023 27.96 27.96 27.96 27.96 33 +0.57(+2.08%)
Jun 26, 2023 27.51 27.51 27.39 27.39 338 -0.25(-0.91%)
Jun 23, 2023 27.64 27.64 27.64 27.64 125 -0.35(-1.24%)
Jun 22, 2023 27.99 27.99 27.99 27.99 40 +0.15(+0.54%)
Jun 21, 2023 27.96 27.97 27.84 27.84 773 -0.30(-1.05%)
Jun 20, 2023 28.13 28.13 28.13 28.13 127 -0.23(-0.81%)
Jun 16, 2023 28.36 28.36 28.36 28.36 112 -0.19(-0.65%)
Jun 15, 2023 28.55 28.55 28.55 28.55 0 +0.69(+2.48%)
Jun 14, 2023 28.14 28.14 27.86 27.86 107 -0.02(-0.06%)
Jun 13, 2023 27.80 27.88 27.80 27.88 368 +0.37(+1.33%)
Jun 12, 2023 27.51 27.51 27.51 27.51 5 +0.44(+1.63%)
Jun 09, 2023 27.07 27.07 27.07 27.07 151 +0.06(+0.22%)
Jun 08, 2023 27.01 27.01 27.01 27.01 2 +0.28(+1.05%)
Jun 07, 2023 26.69 26.73 26.69 26.73 442 -0.19(-0.72%)
Jun 06, 2023 26.86 26.92 26.84 26.92 595 +0.12(+0.46%)
Jun 05, 2023 26.80 26.80 26.80 26.80 4 -0.10(-0.37%)
Jun 02, 2023 26.85 26.90 26.85 26.90 100 +0.75(+2.87%)
Jun 01, 2023 26.14 26.15 26.14 26.15 494 +0.42(+1.64%)
May 31, 2023 25.56 25.73 25.56 25.73 189 -0.24(-0.91%)
May 30, 2023 25.96 25.96 25.96 25.96 6 -0.05(-0.19%)
May 26, 2023 25.85 26.01 25.85 26.01 270 +0.65(+2.54%)
May 25, 2023 25.37 25.37 25.37 25.37 2 +0.42(+1.67%)
May 24, 2023 24.95 24.95 24.95 24.95 1 -0.38(-1.51%)
May 23, 2023 25.34 25.34 25.34 25.34 0 -0.53(-2.03%)
May 22, 2023 25.86 25.86 25.86 25.86 61 -0.03(-0.13%)
May 19, 2023 25.89 25.89 25.89 25.89 100 -0.05(-0.19%)
May 18, 2023 25.94 25.94 25.94 25.94 41 +0.46(+1.82%)
May 17, 2023 25.48 25.48 25.48 25.48 12 +0.57(+2.29%)
May 16, 2023 24.96 25.02 24.91 24.91 806 -0.40(-1.58%)
May 15, 2023 25.31 25.31 25.31 25.31 4 +0.25(+0.98%)
May 12, 2023 25.06 25.06 25.06 25.06 100 -0.07(-0.30%)
May 11, 2023 25.14 25.14 25.14 25.14 28 -0.08(-0.32%)
May 10, 2023 25.22 25.22 25.22 25.22 2 +0.20(+0.79%)
May 09, 2023 25.02 25.02 25.02 25.02 0 -0.20(-0.80%)
May 08, 2023 25.22 25.22 25.17 25.22 232 +0.03(+0.11%)
May 05, 2023 25.05 25.19 25.05 25.19 233 +0.87(+3.57%)
May 04, 2023 24.33 24.33 24.33 24.33 1 -0.36(-1.45%)
May 03, 2023 25.12 25.12 24.68 24.68 113 -0.37(-1.49%)
May 02, 2023 25.06 25.06 25.06 25.06 7 -0.57(-2.21%)
May 01, 2023 25.62 25.62 25.62 25.62 206 +0.02(+0.06%)
Apr 28, 2023 25.61 25.61 25.61 25.61 100 +0.39(+1.55%)
Apr 27, 2023 25.23 25.23 25.22 25.22 209 +0.89(+3.65%)
Apr 26, 2023 24.55 24.62 24.33 24.33 402 -0.20(-0.82%)
Apr 25, 2023 24.88 24.88 24.53 24.53 524 -0.72(-2.86%)
Apr 24, 2023 25.25 25.25 25.25 25.25 107 +0.02(+0.08%)
Apr 21, 2023 25.23 25.23 25.23 25.23 100 +0.06(+0.23%)
Apr 20, 2023 25.17 25.17 25.17 25.17 121 -0.30(-1.18%)
Apr 19, 2023 25.32 25.56 25.32 25.47 676 -0.06(-0.24%)
Apr 18, 2023 25.54 25.54 25.54 25.54 22 +0.05(+0.18%)
Apr 17, 2023 25.39 25.49 25.39 25.49 1,541 +0.19(+0.74%)
Apr 14, 2023 25.30 25.30 25.30 25.30 100 -0.10(-0.37%)
Apr 13, 2023 25.41 25.41 25.40 25.40 240 +0.66(+2.68%)
Apr 12, 2023 24.74 24.74 24.74 24.74 0 -0.21(-0.86%)
Apr 11, 2023 25.09 25.15 24.95 24.95 3,532 +0.02(+0.09%)
Apr 10, 2023 24.93 24.93 24.93 24.93 4 +0.01(+0.04%)
Apr 06, 2023 24.92 24.92 24.92 24.92 100 +0.16(+0.65%)
Apr 05, 2023 24.76 24.76 24.76 24.76 1 -0.10(-0.41%)
Apr 04, 2023 24.86 24.86 24.86 24.86 63 -0.31(-1.22%)
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.