Stratified LargeCap Index ETF

SSPY
🏛️ usa →
86.41
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 71.25 71.46 71.23 71.31 0.0M
2021-12-30 71.80 71.80 71.26 71.26 0.0M
2021-12-29 71.84 71.84 71.23 71.40 0.0M
2021-12-28 71.29 72.68 71.09 71.12 0.0M
2021-12-27 70.72 71.00 70.25 71.00 0.0M
2021-12-23 70.16 70.20 70.16 70.20 0.0M
2021-12-22 69.51 69.69 69.50 69.69 0.0M
2021-12-21 68.94 69.23 68.84 69.21 0.0M
2021-12-20 67.77 68.04 67.49 68.04 0.0M
2021-12-17 70.37 70.37 69.16 69.16 0.0M
2021-12-16 70.72 71.03 70.35 70.37 0.0M
2021-12-15 69.92 70.50 69.86 70.50 0.0M
2021-12-14 69.98 69.98 69.65 69.65 0.0M
2021-12-13 70.18 70.20 70.11 70.11 0.0M
2021-12-10 70.35 70.56 70.35 70.56 0.0M
2021-12-09 70.18 70.22 70.05 70.05 0.0M
2021-12-08 70.45 70.45 70.45 70.45 0.0M
2021-12-07 70.37 70.37 70.26 70.28 0.0M
2021-12-06 69.21 69.21 69.12 69.21 0.0M
2021-12-03 68.65 68.65 67.76 68.19 0.0M
2021-12-02 68.66 68.70 68.43 68.43 0.0M
2021-12-01 69.18 69.20 67.13 67.13 0.0M
2021-11-30 69.00 69.00 67.78 67.78 0.0M
2021-11-29 69.81 69.84 69.66 69.66 0.0M
2021-11-26 69.35 69.35 69.04 69.04 0.0M
2021-11-24 70.57 70.72 70.50 70.72 0.0M
2021-11-23 70.70 70.70 70.70 70.70 0.0M
2021-11-22 70.85 70.85 70.45 70.45 0.0M
2021-11-19 70.35 70.35 70.18 70.18 0.0M
2021-11-18 70.88 70.88 70.70 70.70 0.0M
2021-11-17 70.91 70.91 70.91 70.91 0.0M
2021-11-16 71.26 71.27 71.26 71.27 0.0M
2021-11-15 71.13 71.20 71.09 71.09 0.0M
2021-11-12 70.83 71.00 70.77 71.00 0.0M
2021-11-11 70.80 70.84 70.71 70.71 0.0M
2021-11-10 70.66 70.66 70.36 70.52 0.0M
2021-11-09 70.87 70.96 70.85 70.96 0.0M
2021-11-08 71.99 71.99 70.87 70.96 0.0M
2021-11-05 71.08 71.08 70.77 70.86 0.0M
2021-11-04 70.60 70.63 70.38 70.38 0.0M
2021-11-03 69.95 70.49 69.95 70.49 0.0M
2021-11-02 69.96 69.99 69.90 69.96 0.0M
2021-11-01 69.67 69.88 69.63 69.80 0.0M
2021-10-29 69.47 69.47 69.28 69.28 0.0M
2021-10-27 69.12 69.22 68.66 68.66 0.0M
2021-10-26 69.58 69.59 69.58 69.59 0.0M
2021-10-25 69.79 69.83 69.64 69.64 0.0M
2021-10-22 69.59 69.59 69.44 69.50 0.0M
2021-10-21 69.14 69.30 69.04 69.30 0.0M
2021-10-20 68.96 69.14 68.96 69.14 0.0M
2021-10-19 68.63 68.63 68.63 68.63 0.0M
2021-10-18 67.84 68.43 67.84 68.29 0.0M
2021-10-15 68.44 68.46 68.29 68.29 0.0M
2021-10-14 67.82 68.08 67.82 68.08 0.0M
2021-10-13 66.96 67.12 66.79 67.02 0.0M
2021-10-12 67.09 67.09 66.89 66.89 0.0M
2021-10-11 67.59 67.64 66.91 66.91 0.0M
2021-10-08 67.54 67.58 67.28 67.29 0.0M
2021-10-07 67.74 67.74 67.35 67.35 0.0M
2021-10-06 66.41 66.81 65.96 66.80 0.0M
2021-10-05 66.52 67.08 66.52 66.80 0.0M
2021-10-04 66.21 66.44 66.15 66.34 0.0M
2021-10-01 66.06 67.02 65.84 66.65 0.0M
2021-09-30 69.88 74.10 66.00 66.00 0.0M
2021-09-29 67.20 67.20 66.97 66.97 0.0M
2021-09-28 66.91 67.10 66.83 66.83 0.0M
2021-09-27 68.12 68.15 67.77 67.77 0.0M
2021-09-24 67.63 67.70 67.52 67.60 0.0M
2021-09-23 67.69 67.76 67.48 67.48 0.0M
2021-09-22 66.61 66.94 66.58 66.58 0.0M
2021-09-21 66.23 66.23 66.00 66.03 0.0M
2021-09-20 66.49 66.49 65.46 66.10 0.0M
2021-09-17 67.32 67.32 67.14 67.14 0.0M
2021-09-16 67.55 67.69 67.51 67.69 0.0M
2021-09-15 67.56 67.79 67.52 67.79 0.0M
2021-09-14 67.18 67.18 67.18 67.18 0.0M
2021-09-13 67.70 67.70 67.51 67.67 0.0M
2021-09-10 67.47 67.47 67.47 67.47 0.0M
2021-09-09 68.20 68.20 67.91 67.97 0.0M
2021-09-08 68.14 68.14 68.14 68.14 0.0M
2021-09-07 68.22 68.22 68.22 68.22 0.0M
2021-09-03 68.83 68.84 68.80 68.80 0.0M
2021-09-02 68.96 68.96 68.96 68.96 0.0M
2021-09-01 68.55 68.56 68.55 68.56 0.0M
2021-08-31 68.54 68.61 68.54 68.59 0.0M
2021-08-30 68.75 68.76 68.58 68.58 0.0M
2021-08-27 68.62 68.62 68.62 68.62 0.0M
2021-08-26 67.97 67.97 67.97 67.97 0.0M
2021-08-25 68.62 68.62 68.54 68.54 0.0M
2021-08-24 68.27 68.27 68.21 68.21 0.0M
2021-08-23 68.01 68.01 68.01 68.01 0.0M
2021-08-20 67.52 67.52 67.52 67.52 0.0M
2021-08-19 66.97 66.97 66.97 66.97 0.0M
2021-08-18 67.15 67.15 67.15 67.15 0.0M
2021-08-17 67.50 67.78 67.50 67.78 0.0M
2021-08-16 68.07 68.27 68.07 68.27 0.0M
2021-08-13 68.20 68.20 68.20 68.20 0.0M
2021-08-12 67.96 68.24 67.96 68.24 0.0M
2021-08-11 68.21 68.21 68.14 68.20 0.0M
2021-08-10 67.81 67.81 67.81 67.81 0.0M
2021-08-09 67.40 67.48 67.40 67.48 0.0M
2021-08-06 67.55 67.73 67.55 67.57 0.0M
2021-08-05 67.28 67.28 67.28 67.28 0.0M
2021-08-04 67.51 67.51 67.00 67.00 0.0M
2021-08-03 67.49 67.49 67.49 67.49 0.0M
2021-08-02 67.53 67.60 66.96 66.96 0.0M
2021-07-30 67.02 67.02 67.02 67.02 0.0M
2021-07-29 67.25 67.25 67.25 67.25 0.0M
2021-07-28 66.51 66.79 66.51 66.79 0.0M
2021-07-27 66.73 66.73 66.73 66.73 0.0M
2021-07-26 66.75 66.87 66.62 66.87 0.0M
2021-07-23 66.37 66.70 66.37 66.70 0.0M
2021-07-22 65.91 66.10 65.91 66.10 0.0M
2021-07-21 66.21 66.21 66.21 66.21 0.0M
2021-07-20 65.65 65.66 65.61 65.61 0.0M
2021-07-19 64.25 64.39 64.14 64.39 0.0M
2021-07-16 65.53 65.53 65.53 65.53 0.0M
2021-07-15 66.03 66.03 66.03 66.03 0.0M
2021-07-14 66.36 66.36 66.26 66.26 0.0M
2021-07-13 66.64 66.64 66.29 66.29 0.0M
2021-07-12 66.85 66.85 66.84 66.84 0.0M
2021-07-09 66.73 66.73 66.73 66.73 0.0M
2021-07-08 65.79 65.79 65.65 65.69 0.0M
2021-07-07 66.31 66.42 66.31 66.40 0.0M
2021-07-06 66.21 66.30 66.00 66.30 0.0M
2021-07-02 66.82 66.82 66.82 66.82 0.0M
2021-07-01 66.57 66.57 66.57 66.57 0.0M
2021-06-30 66.11 66.27 66.11 66.27 0.0M
2021-06-29 66.22 66.22 66.07 66.07 0.0M
2021-06-28 66.00 66.11 66.00 66.11 0.0M
2021-06-25 66.23 66.32 66.23 66.32 0.0M
2021-06-24 65.68 65.91 65.67 65.91 0.0M
2021-06-23 65.56 65.56 65.40 65.40 0.0M
2021-06-22 65.17 65.57 65.17 65.53 0.0M
2021-06-21 64.67 65.37 64.48 65.37 0.0M
2021-06-18 64.39 64.39 64.20 64.20 0.5M
2021-06-17 65.26 65.26 65.26 65.26 0.0M
2021-06-16 65.78 65.78 65.78 65.78 0.0M
2021-06-15 66.13 66.25 66.13 66.25 0.0M
2021-06-14 66.14 66.22 65.97 66.22 0.0M
2021-06-11 66.38 66.46 66.38 66.46 0.0M
2021-06-10 66.35 66.35 66.30 66.30 0.0M
2021-06-09 66.16 66.16 66.16 66.16 0.0M
2021-06-08 66.45 66.45 66.37 66.45 0.0M
2021-06-07 66.27 66.35 66.23 66.35 0.0M
2021-06-04 66.32 66.51 66.24 66.46 0.0M
2021-06-03 66.10 66.10 66.10 66.10 0.0M
2021-06-02 66.16 66.22 66.12 66.12 0.0M
2021-06-01 66.02 66.04 65.97 66.04 0.0M
2021-05-28 66.10 66.10 65.92 65.98 0.0M
2021-05-27 65.92 65.93 65.82 65.88 0.0M
2021-05-26 65.63 65.63 65.56 65.59 0.0M
2021-05-25 65.39 65.39 65.39 65.39 0.0M
2021-05-24 65.73 65.88 65.70 65.70 0.0M
2021-05-21 65.25 65.30 65.25 65.30 0.0M
2021-05-20 65.27 65.27 65.27 65.27 0.0M
2021-05-19 64.44 64.72 64.43 64.72 0.0M
2021-05-18 65.50 65.54 65.19 65.19 0.0M
2021-05-17 65.47 65.66 65.37 65.66 0.0M
2021-05-14 65.69 65.79 65.69 65.75 0.0M
2021-05-13 64.89 64.92 64.76 64.76 0.0M
2021-05-12 64.70 64.72 63.87 63.87 0.0M
2021-05-11 65.23 65.23 65.23 65.23 0.0M
2021-05-10 66.76 66.76 66.09 66.09 0.0M
2021-05-07 66.23 66.27 66.16 66.27 0.0M
2021-05-06 65.22 65.56 65.19 65.56 0.0M
2021-05-05 65.29 65.29 65.12 65.14 0.0M
2021-05-04 64.61 64.95 64.61 64.95 0.0M
2021-05-03 65.22 65.35 65.12 65.12 0.0M
2021-04-30 64.95 64.95 64.58 64.75 0.0M
2021-04-29 64.74 65.19 64.74 65.19 0.0M
2021-04-28 64.74 64.77 64.69 64.69 0.0M
2021-04-27 64.74 64.74 64.74 64.74 0.0M
2021-04-26 64.74 64.81 64.68 64.68 0.0M
2021-04-23 64.26 64.81 64.26 64.64 0.0M
2021-04-22 64.06 64.06 64.06 64.06 0.0M
2021-04-21 64.23 64.46 64.21 64.46 0.0M
2021-04-20 64.07 64.07 63.78 63.78 0.0M
2021-04-19 64.12 64.16 64.11 64.16 0.0M
2021-04-16 64.40 64.40 64.40 64.40 0.0M
2021-04-15 64.22 64.24 64.22 64.24 0.0M
2021-04-14 63.69 63.69 63.69 63.69 0.0M
2021-04-13 63.61 63.66 63.52 63.66 0.0M
2021-04-12 63.72 63.72 63.64 63.72 0.0M
2021-04-09 63.38 63.63 63.38 63.63 0.0M
2021-04-08 63.32 63.32 63.32 63.32 0.0M
2021-04-07 63.23 63.24 63.21 63.23 0.0M
2021-04-06 63.32 63.52 63.32 63.36 0.0M
2021-04-05 63.27 63.36 63.26 63.36 0.0M
2021-04-01 62.49 62.62 62.49 62.62 0.0M
2021-03-31 62.16 62.16 62.16 62.16 0.0M
2021-03-30 61.98 61.99 61.98 61.99 0.0M
2021-03-29 62.23 62.23 62.01 62.09 0.0M
2021-03-26 62.19 62.19 62.19 62.19 0.0M
2021-03-25 60.84 61.20 60.84 61.20 0.0M
2021-03-24 61.26 61.26 60.57 60.57 0.0M
2021-03-23 61.24 61.24 60.67 60.67 0.0M
2021-03-22 61.33 61.54 61.32 61.49 0.0M
2021-03-19 61.16 61.31 61.03 61.31 0.0M
2021-03-18 61.50 61.51 61.50 61.50 0.3M
2021-03-17 61.94 61.98 61.94 61.98 0.0M
2021-03-16 61.93 61.93 61.83 61.83 0.0M
2021-03-15 62.09 62.30 62.09 62.30 0.0M
2021-03-12 61.77 61.77 61.77 61.77 0.0M
2021-03-11 61.48 61.48 61.31 61.31 0.0M
2021-03-10 60.91 60.91 60.91 60.91 0.0M
2021-03-09 60.29 60.29 60.29 60.29 0.0M
2021-03-08 60.14 60.14 60.14 60.14 0.0M
2021-03-05 59.76 59.76 59.76 59.76 0.0M
2021-03-04 58.20 58.35 58.20 58.35 0.0M
2021-03-03 59.50 59.50 59.32 59.32 0.0M
2021-03-02 59.69 59.69 59.69 59.69 0.0M
2021-03-01 59.93 60.25 59.91 59.91 0.0M
2021-02-26 59.27 59.27 58.83 58.83 0.0M
2021-02-25 59.66 59.66 58.98 59.06 0.0M
2021-02-24 60.14 60.48 60.13 60.48 0.0M
2021-02-23 59.18 59.64 59.18 59.64 0.0M
2021-02-22 59.54 59.54 59.54 59.54 0.0M
2021-02-19 59.68 59.68 59.56 59.56 0.0M
2021-02-18 59.11 59.37 59.11 59.23 0.0M
2021-02-17 59.38 59.55 59.17 59.55 0.0M
2021-02-16 59.68 59.68 59.56 59.56 0.0M
2021-02-12 59.53 59.53 59.53 59.53 0.0M
2021-02-11 59.25 59.25 58.93 59.21 0.0M
2021-02-10 59.14 59.21 59.14 59.21 0.0M
2021-02-09 59.11 59.11 59.04 59.04 0.0M
2021-02-08 58.74 58.95 58.74 58.95 0.0M
2021-02-05 58.34 58.34 58.34 58.34 0.0M
2021-02-04 57.91 58.01 57.91 57.94 0.0M
2021-02-03 57.09 57.48 57.09 57.37 0.0M
2021-02-02 57.40 57.40 57.16 57.16 0.0M
2021-02-01 55.91 56.49 55.91 56.49 0.0M
2021-01-29 56.35 56.35 55.69 55.91 0.0M
2021-01-28 57.24 57.24 56.83 56.83 0.0M
2021-01-27 56.60 56.83 56.29 56.29 0.0M
2021-01-26 57.44 57.55 57.42 57.55 0.0M
2021-01-25 57.50 57.67 57.50 57.67 0.0M
2021-01-22 57.79 57.79 57.79 57.79 0.0M
2021-01-21 57.91 57.98 57.91 57.97 0.0M
2021-01-20 58.19 58.24 58.19 58.24 0.0M
2021-01-19 57.78 57.85 57.78 57.79 0.0M
2021-01-15 57.36 57.61 57.36 57.45 0.0M
2021-01-14 58.12 58.12 57.83 57.83 0.0M
2021-01-13 57.69 57.69 57.69 57.69 0.0M
2021-01-12 57.78 57.85 57.78 57.85 0.0M
2021-01-11 57.46 57.50 57.41 57.43 0.0M
2021-01-08 57.38 57.50 57.38 57.50 0.0M
2021-01-07 57.33 57.40 57.31 57.40 0.0M
2021-01-06 55.26 57.17 55.26 56.74 0.0M
2021-01-05 55.67 55.70 55.67 55.70 0.0M
2021-01-04 54.84 55.25 54.84 55.25 0.0M