Syntax Stratified LargeCap ETF (SSPY)
69.04
-1.68 (-2.38%)
USD |
NYSEARCA |
Nov 26, 16:00
SSPY Price: 69.04 for Nov. 26, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 26, 2021 | 69.35 | 69.35 | 69.04 | 69.04 | 483.00 |
| Nov 24, 2021 | 70.57 | 70.72 | 70.50 | 70.72 | 1084.00 |
| Nov 23, 2021 | 70.70 | 70.70 | 70.70 | 70.70 | 5.000 |
| Nov 22, 2021 | 70.85 | 70.85 | 70.45 | 70.45 | 1012.00 |
| Nov 19, 2021 | 70.35 | 70.35 | 70.18 | 70.18 | 740.00 |
| Nov 18, 2021 | 70.88 | 70.88 | 70.70 | 70.70 | 350.00 |
| Nov 17, 2021 | 70.91 | 70.91 | 70.91 | 70.91 | 142.00 |
| Nov 16, 2021 | 71.26 | 71.27 | 71.26 | 71.27 | 243.00 |
| Nov 15, 2021 | 71.12 | 71.20 | 71.09 | 71.09 | 1173.00 |
| Nov 12, 2021 | 70.83 | 71.00 | 70.77 | 71.00 | 1392.00 |
| Nov 11, 2021 | 70.80 | 70.84 | 70.71 | 70.71 | 3275.00 |
| Nov 10, 2021 | 70.66 | 70.66 | 70.36 | 70.52 | 992.00 |
| Nov 09, 2021 | 70.87 | 70.96 | 70.85 | 70.96 | 2133.00 |
| Nov 08, 2021 | 71.99 | 71.99 | 70.87 | 70.96 | 3550.00 |
| Nov 05, 2021 | 71.08 | 71.08 | 70.77 | 70.86 | 11336.00 |
| Nov 04, 2021 | 70.60 | 70.63 | 70.38 | 70.38 | 3251.00 |
| Nov 03, 2021 | 69.95 | 70.49 | 69.95 | 70.49 | 2104.00 |
| Nov 02, 2021 | 69.96 | 69.99 | 69.90 | 69.96 | 1801.00 |
| Nov 01, 2021 | 69.67 | 69.88 | 69.63 | 69.80 | 11445.00 |
| Oct 29, 2021 | 69.47 | 69.47 | 69.28 | 69.28 | 935.00 |
| Oct 28, 2021 | 69.22 | 69.33 | 69.11 | 69.33 | 2659.00 |
| Oct 27, 2021 | 69.12 | 69.22 | 68.66 | 68.66 | 6047.00 |
| Oct 26, 2021 | 69.58 | 69.59 | 69.58 | 69.59 | 468.00 |
| Oct 25, 2021 | 69.79 | 69.83 | 69.64 | 69.64 | 3685.00 |
| Oct 22, 2021 | 69.59 | 69.59 | 69.44 | 69.50 | 951.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
32.98
Minimum
Mar 23 2020
71.27
Maximum
Nov 16 2021
52.77
Average
49.47
Median
Aug 14 2020