Download SPXS daily OHLC history, export CSV, and review long-term price data.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 25.17 | 25.23 | 24.76 | 24.89 | — |
| 2026-09-01 | 25.18 | 25.44 | 24.94 | 25.23 | — |
| 2026-08-31 | 24.67 | 24.92 | 24.61 | 24.72 | — |
| 2026-08-27 | 24.53 | 24.65 | 24.15 | 24.28 | — |
| 2026-08-26 | 24.89 | 24.97 | 24.64 | 24.76 | — |
| 2026-08-25 | 24.72 | 25.04 | 24.68 | 24.76 | — |
| 2026-08-24 | 24.86 | 25.12 | 24.82 | 24.99 | — |
| 2026-08-21 | 24.73 | 24.91 | 24.55 |
| 2026-09-02 | 25.2 | 25.2 | 24.8 | 24.9 | -1.1% |
| 2026-09-01 | 25.2 | 25.4 | 24.9 | 25.2 | +0.2% |
| 2026-08-31 | 24.7 | 24.9 | 24.6 | 24.7 | +0.2% |
| 2026-08-27 | 24.5 | 24.7 | 24.2 | 24.3 | -1.0% |
| 2026-08-26 | 24.9 | 25.0 | 24.6 | 24.8 | -0.5% |
| 2026-08-25 | 24.7 | 25.0 | 24.7 | 24.8 | +0.2% |
| 2026-08-24 | 24.9 | 25.1 | 24.8 | 25.0 | +0.5% |
| 2026-08-21 | 24.7 | 24.9 | 24.6 | 24.8 | +0.1% |
| 2026-08-20 | 24.7 | 25.1 | 24.5 | 25.0 | +1.3% |
| 2026-08-19 | 24.3 | 24.5 | 24.1 | 24.4 | +0.5% |
| 2026-08-18 | 24.4 | 24.6 | 24.4 | 24.6 | +0.5% |
| 2026-08-17 | 23.7 | 24.1 | 23.7 | 24.1 | +1.3% |
| 2026-08-14 | 23.5 | 23.8 | 23.5 | 23.7 | +0.9% |
| 2026-08-13 | 23.8 | 23.9 | 23.4 | 23.6 | -1.1% |
| 2026-08-12 | 23.8 | 24.2 | 23.8 | 24.0 | +0.9% |
| 2026-08-11 | 23.8 | 24.3 | 23.8 | 24.2 | +1.6% |
| 2026-08-10 | 24.0 | 24.1 | 23.8 | 24.0 | -0.2% |
| 2026-08-07 | 24.2 | 24.3 | 23.9 | 24.0 | -0.8% |
| 2026-08-06 | 24.2 | 24.5 | 24.1 | 24.4 | +0.7% |
| 2026-08-05 | 23.7 | 24.3 | 23.6 | 24.2 | +2.4% |
| 2026-08-04 | 25.2 | 25.2 | 23.9 | 24.1 | -4.3% |
| 2026-08-03 | 26.3 | 26.4 | 25.3 | 25.4 | -3.4% |
| 2026-07-31 | 26.8 | 27.6 | 26.4 | 26.6 | -0.9% |
| 2026-07-30 | 27.8 | 28.0 | 27.1 | 27.1 | -2.4% |
| 2026-07-29 | 27.4 | 28.6 | 27.1 | 28.6 | +4.3% |
| 2026-07-28 | 27.5 | 27.8 | 27.1 | 27.3 | -0.6% |
| 2026-07-27 | 26.8 | 27.8 | 26.8 | 27.5 | +2.4% |
| 2026-07-24 | 27.5 | 27.7 | 26.9 | 27.5 | -0.1% |
| 2026-07-23 | 27.4 | 27.8 | 27.1 | 27.5 | +0.4% |
| 2026-07-22 | 26.6 | 26.6 | 26.3 | 26.5 | -0.3% |
| 24.76 |
| — |
| 2026-08-20 | 24.71 | 25.08 | 24.51 | 25.04 | — |
| 2026-08-19 | 24.28 | 24.5 | 24.08 | 24.41 | — |
| 2026-08-18 | 24.44 | 24.6 | 24.36 | 24.57 | — |
| 2026-08-17 | 23.74 | 24.07 | 23.69 | 24.06 | — |
| 2026-08-14 | 23.52 | 23.8 | 23.49 | 23.72 | — |
| 2026-08-13 | 23.83 | 23.88 | 23.4 | 23.56 | — |
| 2026-08-12 | 23.83 | 24.16 | 23.82 | 24.04 | — |
| 2026-08-11 | 23.83 | 24.31 | 23.83 | 24.22 | — |
| 2026-08-10 | 24.01 | 24.08 | 23.78 | 23.96 | — |
| 2026-08-07 | 24.15 | 24.29 | 23.88 | 23.96 | — |
| 2026-08-06 | 24.21 | 24.45 | 24.05 | 24.37 | — |
| 2026-08-05 | 23.67 | 24.26 | 23.57 | 24.24 | — |
| 2026-08-04 | 25.15 | 25.16 | 23.87 | 24.08 | — |
| 2026-08-03 | 26.33 | 26.35 | 25.34 | 25.44 | — |
| 2026-07-31 | 26.81 | 27.58 | 26.36 | 26.57 | — |
| 2026-07-30 | 27.81 | 27.96 | 27.05 | 27.13 | — |
| 2026-07-29 | 27.41 | 28.59 | 27.1 | 28.58 | — |
| 2026-07-28 | 27.47 | 27.83 | 27.07 | 27.3 | — |
| 2026-07-27 | 26.82 | 27.83 | 26.75 | 27.47 | — |
| 2026-07-24 | 27.53 | 27.66 | 26.94 | 27.49 | — |
| 2026-07-23 | 27.42 | 27.84 | 27.06 | 27.52 | — |
| 2026-07-22 | 26.61 | 26.64 | 26.26 | 26.54 | — |