(NY: NSPY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	29.70	29.75	29.67	29.68	2,973	-0.25(-0.85%)
Dec 29, 2022	29.91	29.95	29.90	29.93	1,205	+0.18(+0.62%)
Dec 28, 2022	29.75	29.75	29.69	29.75	3,925	+0.03(+0.09%)
Dec 27, 2022	29.70	29.72	29.70	29.72	396	+0.02(+0.07%)
Dec 23, 2022	29.68	29.70	29.62	29.70	14,830	-0.05(-0.18%)
Dec 22, 2022	29.70	29.75	29.70	29.75	449	-0.25(-0.82%)
Dec 21, 2022	30.00	30.00	29.99	30.00	386	+0.22(+0.73%)
Dec 20, 2022	29.82	29.82	29.78	29.78	220	-0.08(-0.27%)
Dec 19, 2022	29.92	29.92	29.81	29.86	2,167	+0.03(+0.10%)
Dec 16, 2022	29.79	29.83	29.79	29.83	267	-0.23(-0.76%)
Dec 15, 2022	30.05	30.06	30.05	30.06	354	-0.41(-1.35%)
Dec 14, 2022	30.48	30.48	30.47	30.47	240	-0.01(-0.03%)
Dec 13, 2022	28.71	30.53	26.94	30.48	5,544	+0.75(+2.53%)
Dec 12, 2022	29.70	29.73	29.70	29.73	273	+0.07(+0.23%)
Dec 09, 2022	29.64	29.66	29.64	29.66	469	-0.09(-0.30%)
Dec 08, 2022	29.72	29.75	29.72	29.75	1,169	+0.10(+0.35%)
Dec 07, 2022	29.64	29.64	29.64	29.64	312	-0.06(-0.22%)
Dec 06, 2022	29.74	29.74	29.64	29.71	7,934	-0.06(-0.19%)
Dec 05, 2022	29.96	29.96	29.77	29.77	396	-0.16(-0.53%)
Dec 02, 2022	31.17	31.17	29.90	29.93	1,036	-0.42(-1.37%)
Dec 01, 2022	30.29	30.35	30.29	30.34	595	+0.14(+0.46%)
Nov 30, 2022	30.17	30.23	30.17	30.20	1,262	-0.02(-0.05%)
Nov 29, 2022	30.82	30.82	30.20	30.22	4,955	-0.03(-0.09%)
Nov 28, 2022	30.29	30.29	30.24	30.25	1,227	-0.25(-0.82%)
Nov 25, 2022	30.98	30.98	30.48	30.50	820	+0.02(+0.06%)
Nov 23, 2022	30.45	30.48	30.45	30.48	645	-0.04(-0.13%)
Nov 22, 2022	30.54	30.55	30.49	30.52	773	+0.14(+0.46%)
Nov 21, 2022	30.13	30.38	29.64	30.38	7,555	-0.11(-0.36%)
Nov 18, 2022	30.52	30.52	30.46	30.49	1,857	+0.30(+1.00%)
Nov 17, 2022	30.17	30.19	30.17	30.19	1,147	-0.41(-1.34%)
Nov 16, 2022	30.61	30.61	30.60	30.60	127	-0.12(-0.39%)
Nov 15, 2022	30.72	30.72	30.72	30.72	741	+0.48(+1.57%)
Nov 14, 2022	30.21	30.27	30.21	30.24	2,826	-0.15(-0.49%)
Nov 11, 2022	30.42	30.42	30.36	30.39	2,735	+0.09(+0.29%)
Nov 10, 2022	30.30	30.33	30.27	30.30	1,421	+1.06(+3.62%)
Nov 09, 2022	29.21	29.27	29.21	29.24	2,643	-0.19(-0.64%)
Nov 08, 2022	29.37	29.43	29.37	29.43	3,877	+0.12(+0.40%)
Nov 07, 2022	28.70	29.37	28.70	29.32	2,301	+0.09(+0.31%)
Nov 04, 2022	29.19	29.22	29.19	29.22	454	+0.49(+1.72%)
Nov 03, 2022	28.72	28.73	28.72	28.73	781	-0.34(-1.16%)
Nov 02, 2022	29.09	29.09	29.07	29.07	3,317	-0.08(-0.27%)
Nov 01, 2022	29.13	29.14	29.11	29.14	1,316	+0.34(+1.16%)
Oct 31, 2022	28.70	28.87	28.70	28.81	890	-0.24(-0.81%)
Oct 28, 2022	29.05	29.05	29.05	29.05	101	+0.01(+0.03%)
Oct 27, 2022	29.01	29.06	29.01	29.04	1,150	+0.10(+0.34%)
Oct 26, 2022	28.91	28.95	28.91	28.94	749	-0.11(-0.39%)
Oct 25, 2022	29.25	29.28	29.05	29.05	4,409	-0.16(-0.56%)
Oct 24, 2022	29.18	29.21	29.18	29.21	774	+0.17(+0.58%)
Oct 21, 2022	29.02	29.05	29.02	29.05	235	-0.05(-0.17%)
Oct 20, 2022	29.12	29.12	29.09	29.09	1,661	-0.05(-0.17%)
Oct 19, 2022	29.11	29.14	29.11	29.14	1,815	-0.18(-0.61%)
Oct 18, 2022	29.30	29.32	29.30	29.32	1,450	+0.59(+2.07%)
Oct 17, 2022	27.71	28.73	27.71	28.73	4,680	+0.56(+2.00%)
Oct 14, 2022	28.13	28.19	28.13	28.16	2,861	+0.19(+0.67%)
Oct 13, 2022	28.00	28.01	27.98	27.98	1,268	-0.61(-2.15%)
Oct 12, 2022	28.62	28.62	28.56	28.59	484	+0.05(+0.17%)
Oct 11, 2022	28.57	28.57	28.51	28.54	1,775	-0.18(-0.64%)
Oct 10, 2022	28.66	28.72	28.63	28.72	1,945	+0.11(+0.40%)
Oct 07, 2022	28.60	28.61	28.60	28.61	1,641	-0.37(-1.28%)
Oct 06, 2022	28.96	29.02	28.96	28.98	4,989	-0.07(-0.26%)
Oct 05, 2022	29.03	29.08	29.03	29.06	424	-0.35(-1.18%)
Oct 04, 2022	29.37	29.43	29.37	29.40	3,559	+0.46(+1.57%)
Oct 03, 2022	28.98	28.98	28.95	28.95	308	+0.32(+1.12%)
Sep 30, 2022	28.61	28.62	28.61	28.62	1,383	-0.08(-0.29%)
Sep 29, 2022	28.71	28.73	28.66	28.71	3,380	-0.30(-1.02%)
Sep 28, 2022	29.04	29.14	28.98	29.01	4,185	+0.05(+0.17%)
Sep 27, 2022	28.98	28.99	28.96	28.96	1,141	+0.34(+1.18%)
Sep 26, 2022	28.61	28.62	28.59	28.62	1,128	-0.11(-0.40%)
Sep 23, 2022	28.42	28.77	28.42	28.73	5,108	-0.32(-1.09%)
Sep 22, 2022	29.07	29.07	29.04	29.05	2,902	-0.08(-0.29%)
Sep 21, 2022	29.16	29.16	29.10	29.13	2,196	+0.17(+0.58%)
Sep 20, 2022	28.80	29.19	28.80	28.97	6,135	-0.20(-0.68%)
Sep 19, 2022	28.85	29.17	28.85	29.16	1,467	-0.34(-1.14%)
Sep 16, 2022	29.72	29.72	29.44	29.50	6,641	-0.32(-1.06%)
Sep 15, 2022	29.85	29.85	29.79	29.82	3,329	-0.15(-0.50%)
Sep 14, 2022	29.99	30.00	29.94	29.97	890	+0.10(+0.33%)
Sep 13, 2022	29.90	29.90	29.86	29.87	3,286	-0.53(-1.76%)
Sep 12, 2022	30.53	30.53	30.37	30.40	7,761	+0.03(+0.11%)
Sep 09, 2022	29.71	30.38	29.71	30.37	6,374	+0.20(+0.66%)
Sep 08, 2022	30.15	30.18	30.15	30.17	2,111	-0.23(-0.76%)
Sep 07, 2022	30.40	30.40	30.39	30.40	1,216	+0.03(+0.08%)
Sep 06, 2022	30.37	30.42	30.37	30.37	2,502	+0.08(+0.25%)
Sep 02, 2022	30.26	30.30	30.17	30.30	100,166	+0.29(+0.97%)
Sep 01, 2022	29.95	30.02	29.89	30.01	4,345	-0.18(-0.61%)
Aug 31, 2022	30.22	30.22	30.18	30.19	3,376	+0.08(+0.28%)
Aug 30, 2022	29.99	30.12	29.99	30.10	4,320	+0.11(+0.36%)
Aug 29, 2022	30.13	30.13	29.98	30.00	3,277	-0.25(-0.82%)
Aug 26, 2022	30.25	30.25	30.21	30.24	10,751	+0.01(+0.03%)
Aug 25, 2022	30.13	30.25	30.13	30.23	2,754	+0.09(+0.31%)
Aug 24, 2022	30.13	30.14	30.13	30.14	2,133	-0.01(-0.03%)
Aug 23, 2022	30.31	30.31	30.12	30.15	2,995	-0.02(-0.05%)
Aug 22, 2022	30.00	30.30	29.92	30.16	14,911	-0.38(-1.25%)
Aug 19, 2022	30.63	30.63	30.43	30.54	12,990	-0.20(-0.66%)
Aug 18, 2022	30.75	30.77	30.73	30.75	3,965	+0.01(+0.02%)
Aug 17, 2022	31.09	31.09	30.72	30.74	4,755	-0.24(-0.77%)
Aug 16, 2022	30.99	30.99	30.97	30.98	3,445	-0.09(-0.29%)
Aug 15, 2022	31.08	31.08	31.06	31.07	2,059	-0.16(-0.52%)
Aug 12, 2022	31.37	31.37	31.23	31.23	4,006	+0.16(+0.51%)
Aug 11, 2022	30.88	31.09	30.88	31.07	4,433	+0.22(+0.71%)
Aug 10, 2022	30.68	30.88	30.53	30.86	3,909	+0.55(+1.83%)
Aug 09, 2022	30.20	30.31	30.20	30.30	1,417	-0.05(-0.18%)
Aug 08, 2022	30.26	30.38	30.26	30.36	2,625	+0.11(+0.38%)
Aug 05, 2022	30.33	30.33	30.23	30.24	3,873	-0.36(-1.16%)
Aug 04, 2022	30.58	30.68	30.55	30.60	12,828	+0.12(+0.41%)
Aug 03, 2022	30.67	30.67	30.47	30.47	5,220	+0.07(+0.23%)
Aug 02, 2022	30.52	30.52	30.40	30.40	2,675	-0.14(-0.44%)
Aug 01, 2022	30.68	30.68	30.51	30.54	12,281	-0.25(-0.80%)
Jul 29, 2022	30.73	30.79	30.68	30.79	31,027	+0.16(+0.52%)
Jul 28, 2022	30.60	30.66	30.60	30.63	6,493	+0.04(+0.13%)
Jul 27, 2022	30.66	30.66	30.56	30.59	4,798	+0.27(+0.90%)
Jul 26, 2022	30.34	30.34	30.28	30.32	1,329	-0.15(-0.51%)
Jul 25, 2022	30.45	30.48	30.34	30.47	8,697	+0.05(+0.16%)
Jul 22, 2022	30.30	30.43	30.30	30.42	5,994	+0.03(+0.09%)
Jul 21, 2022	30.35	30.41	30.35	30.40	6,600	-0.01(-0.05%)
Jul 20, 2022	31.07	31.07	30.40	30.41	16,159	-0.04(-0.15%)
Jul 19, 2022	30.75	30.75	30.43	30.46	17,189	+0.30(+1.00%)
Jul 18, 2022	30.18	30.18	30.12	30.15	13,260	+0.27(+0.90%)
Jul 15, 2022	29.79	29.92	29.79	29.88	9,741	+0.37(+1.25%)
Jul 14, 2022	29.69	29.69	29.44	29.52	16,016	-0.42(-1.40%)
Jul 13, 2022	30.03	30.03	29.90	29.93	28,465	-0.45(-1.47%)
Jul 12, 2022	30.41	30.41	30.36	30.38	18,970	-0.06(-0.20%)
Jul 11, 2022	30.29	30.48	30.29	30.44	58,879	-0.19(-0.61%)
Jul 08, 2022	30.58	30.64	30.58	30.63	4,210	-0.13(-0.43%)
Jul 07, 2022	30.97	31.01	30.58	30.76	13,513	+0.15(+0.48%)
Jul 06, 2022	30.63	30.63	30.58	30.61	13,340	+0.04(+0.15%)
Jul 05, 2022	30.88	30.88	30.49	30.57	26,435	-0.41(-1.31%)
Jul 01, 2022	30.95	31.02	30.93	30.97	62,649	+0.01(+0.03%)
Jun 30, 2022	31.36	31.36	30.88	30.96	35,720	-0.40(-1.26%)
Jun 29, 2022	32.87	34.61	31.28	31.36	67,296	+0.06(+0.19%)