SPXX(SPXX)
SPXX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $18.86 | $19.02 | $18.81 | $18.90 | 125,917 |
| 10/12/2026 | $18.98 | $18.98 | $18.85 | $18.88 | 127,115 |
| 10/9/2026 | $18.82 | $18.98 | $18.70 | $18.94 | 306,633 |
| 10/8/2026 | $18.71 | $18.80 | $18.51 | $18.63 | 294,200 |
| 10/7/2026 | $18.60 | $18.69 | $18.50 | $18.61 | 222,300 |
| 10/6/2026 | $18.65 | $18.85 | $18.61 | $18.72 | 311,100 |
| 10/5/2026 | $18.71 | $18.91 | $18.60 | $18.67 | 197,043 |
| 10/2/2026 | $18.71 | $18.88 | $18.65 | $18.74 | 241,400 |
| 10/1/2026 | $18.64 | $18.71 | $18.52 | $18.64 | 708,225 |
| 9/30/2026 | $18.42 | $18.59 | $18.41 | $18.49 | 644,932 |
| 9/29/2026 | $18.41 | $18.44 | $18.25 | $18.43 | 265,700 |
| 9/28/2026 | $18.63 | $18.63 | $18.39 | $18.40 | 222,609 |
| 9/25/2026 | $18.68 | $18.73 | $18.54 | $18.66 | 227,637 |
| 9/24/2026 | $18.62 | $18.67 | $18.53 | $18.66 | 118,229 |
| 9/23/2026 | $18.90 | $18.90 | $18.70 | $18.74 | 125,600 |
| 9/22/2026 | $18.74 | $18.94 | $18.72 | $18.89 | 154,684 |
| 9/21/2026 | $18.70 | $18.85 | $18.62 | $18.77 | 116,455 |
| 9/18/2026 | $18.64 | $18.76 | $18.50 | $18.51 | 196,014 |
| 9/17/2026 | $18.69 | $18.70 | $18.52 | $18.69 | 228,673 |
| 9/16/2026 | $18.58 | $18.79 | $18.29 | $18.33 | 296,343 |
| 9/15/2026 | $18.68 | $18.69 | $18.46 | $18.48 | 321,971 |
| 9/14/2026 | $18.88 | $19.05 | $18.80 | $19.02 | 180,945 |
| 9/11/2026 | $18.98 | $19.08 | $18.86 | $18.95 | 262,200 |
| 9/10/2026 | $18.81 | $18.92 | $18.74 | $18.79 | 203,619 |
| 9/9/2026 | $19.00 | $19.09 | $18.88 | $18.94 | 166,028 |
| 9/8/2026 | $19.15 | $19.17 | $18.97 | $19.00 | 177,200 |
| 9/4/2026 | $19.24 | $19.28 | $19.03 | $19.09 | 220,127 |
| 9/3/2026 | $19.17 | $19.24 | $19.07 | $19.21 | 221,000 |
| 9/2/2026 | $19.01 | $19.13 | $18.93 | $19.06 | 264,426 |
| 9/1/2026 | $19.15 | $19.15 | $19.00 | $19.06 | 192,735 |
| 8/31/2026 | $19.25 | $19.37 | $19.10 | $19.25 | 245,600 |
| 8/28/2026 | $19.27 | $19.33 | $19.16 | $19.26 | 150,528 |
| 8/27/2026 | $19.22 | $19.23 | $19.10 | $19.18 | 138,400 |
| 8/26/2026 | $19.18 | $19.22 | $19.09 | $19.10 | 162,418 |
| 8/25/2026 | $19.20 | $19.24 | $19.08 | $19.22 | 259,430 |
| 8/24/2026 | $19.04 | $19.19 | $18.94 | $19.05 | 341,347 |
| 8/21/2026 | $19.13 | $19.20 | $18.54 | $19.08 | 115,100 |
| 8/20/2026 | $19.13 | $19.15 | $18.95 | $18.99 | 132,200 |
| 8/19/2026 | $19.12 | $19.20 | $19.06 | $19.16 | 149,227 |
| 8/18/2026 | $19.16 | $19.18 | $18.99 | $19.09 | 197,295 |
| 8/17/2026 | $19.19 | $19.27 | $19.11 | $19.19 | 231,008 |
| 8/14/2026 | $19.25 | $19.29 | $19.09 | $19.15 | 221,700 |
| 8/13/2026 | $19.12 | $19.25 | $19.11 | $19.22 | 282,800 |
| 8/12/2026 | $19.19 | $19.19 | $19.06 | $19.16 | 257,300 |
| 8/11/2026 | $19.10 | $19.39 | $18.98 | $19.10 | 203,514 |
| 8/10/2026 | $19.15 | $19.24 | $19.04 | $19.08 | 238,592 |
| 8/7/2026 | $19.01 | $19.15 | $18.92 | $19.15 | 215,849 |
| 8/6/2026 | $18.81 | $18.97 | $18.80 | $18.89 | 156,836 |
| 8/5/2026 | $18.96 | $19.08 | $18.83 | $18.88 | 236,607 |
| 8/4/2026 | $18.87 | $19.05 | $18.81 | $18.96 | 213,754 |
| 8/3/2026 | $18.55 | $18.83 | $18.55 | $18.79 | 214,574 |
| 7/31/2026 | $18.60 | $18.61 | $18.30 | $18.45 | 240,200 |
| 7/30/2026 | $18.25 | $18.49 | $18.21 | $18.45 | 253,800 |
| 7/29/2026 | $18.45 | $18.45 | $18.14 | $18.21 | 193,146 |
| 7/28/2026 | $18.57 | $18.57 | $18.38 | $18.45 | 220,742 |
| 7/27/2026 | $18.59 | $18.60 | $18.41 | $18.53 | 210,800 |
| 7/24/2026 | $18.43 | $18.52 | $18.28 | $18.41 | 172,400 |
| 7/23/2026 | $18.54 | $18.60 | $18.29 | $18.36 | 274,100 |
| 7/22/2026 | $18.71 | $18.75 | $18.61 | $18.61 | 161,223 |
| 7/21/2026 | $18.64 | $18.75 | $18.55 | $18.67 | 330,700 |
| 7/20/2026 | $18.68 | $18.68 | $18.50 | $18.55 | 325,600 |
| 7/17/2026 | $18.65 | $18.74 | $18.55 | $18.57 | 1.16M |
| 7/16/2026 | $18.77 | $18.80 | $18.66 | $18.74 | 265,400 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
