(SPQ)
AMEX: SPQ
· Real-Time Price · USD
25.84
-0.10 (-0.40%)
At close: May 23, 2025, 3:50 PM
SPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 25.84 | 25.84 | 25.66 | 25.84 | 25.84 | -0.39% | 830 |
| May 22, 2025 | 25.95 | 25.95 | 25.79 | 25.94 | 25.94 | 0.54% | 475 |
| May 21, 2025 | 26.14 | 26.14 | 25.69 | 25.80 | 25.80 | -2.86% | 779 |
| May 20, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.08% | 173 |
| May 19, 2025 | 26.46 | 26.58 | 26.46 | 26.58 | 26.58 | 0.11% | 433 |
| May 16, 2025 | 26.24 | 26.55 | 26.24 | 26.55 | 26.55 | 1.88% | 713 |
| May 15, 2025 | 26.18 | 26.18 | 26.03 | 26.06 | 26.06 | -0.99% | 700 |
| May 14, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1.78% | 1,547 |
| May 13, 2025 | 25.95 | 25.95 | 25.76 | 25.86 | 25.86 | 1.37% | 9,357 |
| May 12, 2025 | 25.64 | 25.64 | 25.28 | 25.51 | 25.51 | 3.66% | 2,876 |
| May 9, 2025 | 24.69 | 24.69 | 24.61 | 24.61 | 24.61 | 0.65% | 299 |
| May 8, 2025 | 24.59 | 24.61 | 24.43 | 24.45 | 24.45 | 0.49% | 1,246 |
| May 7, 2025 | 24.39 | 24.54 | 24.14 | 24.33 | 24.33 | 0.00% | 2,145 |
| May 6, 2025 | 24.24 | 24.51 | 24.24 | 24.33 | 24.33 | -1.14% | 4,494 |
| May 5, 2025 | 24.72 | 24.89 | 24.61 | 24.61 | 24.61 | -0.40% | 960 |
| May 2, 2025 | 24.75 | 24.75 | 24.70 | 24.71 | 24.71 | 0.98% | 509 |
| May 1, 2025 | 24.42 | 24.52 | 24.36 | 24.47 | 24.47 | 0.95% | 1,019 |
| Apr 30, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.50% | 220 |
| Apr 29, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.50% | 256 |
| Apr 28, 2025 | 23.86 | 24.00 | 23.86 | 24.00 | 24.00 | 0.04% | 458 |