Indicators

Syntax Stratified Largecap ETF (NY: SSPY )

75.47 +0.42 (+0.56%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	40.89	40.89	40.33	40.49	4,866	+0.33(+0.81%)
Jan 30, 2019	39.92	40.22	39.92	40.16	1,284	+0.45(+1.13%)
Jan 29, 2019	40.38	40.38	39.68	39.71	2,840	+0.06(+0.14%)
Jan 28, 2019	41.08	41.08	39.49	39.66	76,289	-0.22(-0.56%)
Jan 25, 2019	39.94	39.94	39.84	39.88	2,269	+0.39(+0.99%)
Jan 24, 2019	39.44	39.58	39.40	39.49	24,927	+0.13(+0.34%)
Jan 23, 2019	39.65	39.65	39.06	39.36	18,074	+0.10(+0.26%)
Jan 22, 2019	39.50	39.52	39.19	39.25	4,994	-0.61(-1.52%)
Jan 18, 2019	39.81	39.92	39.81	39.86	4,105	+0.58(+1.46%)
Jan 17, 2019	39.09	39.41	39.09	39.29	680	+0.14(+0.36%)
Jan 16, 2019	39.01	39.22	39.01	39.15	20,186	+0.22(+0.55%)
Jan 15, 2019	38.90	38.93	38.89	38.93	2,011	+0.29(+0.76%)
Jan 14, 2019	38.65	38.76	38.64	38.64	1,327	-0.21(-0.53%)
Jan 11, 2019	38.65	38.85	38.63	38.84	21,502	+0.06(+0.17%)
Jan 10, 2019	38.87	38.87	38.55	38.78	145,579	+0.15(+0.39%)
Jan 09, 2019	38.56	38.83	38.56	38.63	1,553	+0.18(+0.48%)
Jan 08, 2019	38.39	40.06	38.25	38.44	17,086	+0.39(+1.01%)
Jan 07, 2019	38.16	38.24	38.06	38.06	6,161	+0.43(+1.13%)

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.