Skip to main content

Simplify US Equity Plus Downside (NY: SPD )

32.40 -0.00 (-0.02%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 28.50 28.50 28.08 28.16 56,630 -0.18(-0.64%)
Apr 29, 2021 28.34 28.37 28.11 28.34 105,753 +0.17(+0.61%)
Apr 28, 2021 28.20 28.25 28.15 28.17 53,281 -0.03(-0.10%)
Apr 27, 2021 28.27 28.27 28.12 28.20 777,074 +0.01(+0.03%)
Apr 26, 2021 28.39 28.39 28.16 28.19 26,641 +0.05(+0.17%)
Apr 23, 2021 27.87 28.19 27.87 28.14 19,368 +0.29(+1.02%)
Apr 22, 2021 28.02 28.10 27.75 27.85 29,607 -0.22(-0.78%)
Apr 21, 2021 27.86 28.07 27.82 28.07 22,098 +0.25(+0.89%)
Apr 20, 2021 28.06 28.06 27.73 27.83 25,547 -0.20(-0.71%)
Apr 19, 2021 28.12 28.32 27.95 28.03 16,290 -0.13(-0.47%)
Apr 16, 2021 28.28 28.39 28.07 28.16 46,525 +0.09(+0.34%)
Apr 15, 2021 28.14 28.14 27.91 28.06 18,639 +0.29(+1.03%)
Apr 14, 2021 27.74 27.92 27.73 27.78 131,903 -0.05(-0.17%)
Apr 13, 2021 27.78 27.89 27.74 27.83 169,058 +0.06(+0.21%)
Apr 12, 2021 27.73 27.78 27.70 27.77 227,920 +0.05(+0.17%)
Apr 09, 2021 27.60 27.72 27.57 27.72 49,262 +0.19(+0.69%)
Apr 08, 2021 27.50 27.61 27.50 27.53 11,397 +0.08(+0.28%)
Apr 07, 2021 27.46 27.49 27.39 27.46 9,012 +0.06(+0.21%)
Apr 06, 2021 27.45 27.52 27.40 27.40 51,989 -0.04(-0.14%)
Apr 05, 2021 27.08 27.47 27.08 27.44 31,944 +0.38(+1.40%)
Apr 01, 2021 26.98 27.32 26.96 27.06 71,051 +0.23(+0.84%)
Mar 31, 2021 26.81 26.95 26.80 26.83 17,409 +0.17(+0.65%)
Mar 30, 2021 26.79 26.79 26.65 26.66 25,082 -0.18(-0.67%)
Mar 29, 2021 26.76 26.91 26.70 26.84 29,995 +0.01(+0.04%)
Mar 26, 2021 26.55 26.83 26.53 26.83 40,525 +0.37(+1.40%)
Mar 25, 2021 26.49 26.63 26.11 26.46 29,094 +0.10(+0.40%)
Mar 24, 2021 26.53 26.75 26.35 26.35 27,484 -0.07(-0.25%)
Mar 23, 2021 26.60 26.70 26.41 26.42 28,517 -0.21(-0.80%)
Mar 22, 2021 26.69 26.83 26.46 26.63 23,839 +0.17(+0.66%)
Mar 19, 2021 26.42 26.59 26.38 26.46 16,526 -0.06(-0.22%)
Mar 18, 2021 26.76 26.80 26.52 26.52 25,988 -0.38(-1.40%)
Mar 17, 2021 27.02 27.02 26.66 26.89 218,385 +0.05(+0.20%)
Mar 16, 2021 26.92 26.94 26.74 26.84 51,361 -0.03(-0.09%)
Mar 15, 2021 26.73 26.87 26.64 26.87 28,868 +0.16(+0.60%)
Mar 12, 2021 26.55 26.71 26.54 26.70 95,472 +0.05(+0.18%)
Mar 11, 2021 26.62 26.79 26.57 26.66 17,928 +0.22(+0.83%)
Mar 10, 2021 26.47 26.51 26.41 26.44 125,558 +0.19(+0.72%)
Mar 09, 2021 26.34 26.46 26.25 26.25 29,640 +0.32(+1.25%)
Mar 08, 2021 26.07 26.31 25.93 25.93 20,097 -0.12(-0.47%)
Mar 05, 2021 25.87 26.09 25.41 26.05 27,578 +0.45(+1.74%)
Mar 04, 2021 25.89 26.50 25.40 25.60 1,286,416 -0.33(-1.28%)
Mar 03, 2021 26.29 26.29 25.94 25.94 293,000 -0.36(-1.37%)
Mar 02, 2021 26.48 26.48 26.29 26.29 193,319 -0.15(-0.58%)
Mar 01, 2021 26.30 26.53 26.30 26.45 20,534 +0.54(+2.09%)
Feb 26, 2021 26.04 26.20 25.91 25.91 26,947 -0.13(-0.51%)
Feb 25, 2021 26.51 26.64 25.99 26.04 27,102 -0.59(-2.21%)
Feb 24, 2021 26.18 26.67 26.18 26.63 107,720 +0.29(+1.12%)
Feb 23, 2021 26.27 26.48 26.04 26.33 144,784 +0.09(+0.33%)
Feb 22, 2021 26.34 26.51 26.25 26.25 191,953 -0.29(-1.10%)
Feb 19, 2021 26.67 26.70 26.54 26.54 88,314 -0.06(-0.21%)
Feb 18, 2021 26.57 26.63 26.47 26.60 93,182 -0.11(-0.42%)
Feb 17, 2021 26.69 26.73 26.56 26.71 3,192 +0.18(+0.67%)
Feb 16, 2021 26.72 26.79 26.53 26.53 45,324 -0.18(-0.69%)
Feb 12, 2021 26.56 26.72 26.55 26.72 26,947 +0.10(+0.37%)
Feb 11, 2021 26.84 26.84 26.51 26.62 28,572 +0.09(+0.32%)
Feb 10, 2021 26.86 26.86 26.45 26.53 11,581 -0.04(-0.14%)
Feb 09, 2021 26.57 26.63 26.51 26.57 44,752 +0.01(+0.05%)
Feb 08, 2021 26.51 26.56 26.47 26.56 33,434 +0.18(+0.67%)
Feb 05, 2021 26.38 26.41 26.35 26.38 21,262 +0.12(+0.47%)
Feb 04, 2021 26.07 26.26 26.06 26.26 12,592 +0.23(+0.88%)
Feb 03, 2021 26.01 26.12 25.99 26.03 21,037 +0.01(+0.04%)
Feb 02, 2021 25.93 26.10 25.93 26.02 589,306 +0.28(+1.09%)
Feb 01, 2021 25.53 25.80 25.47 25.74 160,777 +0.32(+1.26%)
Jan 29, 2021 25.70 25.70 25.29 25.42 278,944 -0.41(-1.59%)
Jan 28, 2021 25.67 26.06 25.67 25.83 6,278 +0.26(+1.00%)
Jan 27, 2021 25.88 26.12 25.47 25.57 17,879 -0.58(-2.22%)
Jan 26, 2021 26.23 26.26 26.15 26.15 51,413 -0.09(-0.36%)
Jan 25, 2021 26.20 26.25 25.99 26.25 18,620 +0.09(+0.36%)
Jan 22, 2021 26.26 26.26 26.06 26.15 64,841 -0.02(-0.07%)
Jan 21, 2021 26.15 26.27 26.15 26.17 34,183 -0.08(-0.29%)
Jan 20, 2021 26.13 26.25 26.12 26.25 22,330 +0.40(+1.55%)
Jan 19, 2021 26.00 26.00 25.76 25.85 10,547 +0.21(+0.82%)
Jan 15, 2021 25.69 25.71 25.64 25.64 5,157 -0.18(-0.68%)
Jan 14, 2021 25.98 25.98 25.81 25.81 6,658 -0.11(-0.42%)
Jan 13, 2021 25.90 25.98 25.88 25.92 24,056 +0.04(+0.17%)
Jan 12, 2021 25.90 25.90 25.81 25.88 6,544 +0.06(+0.22%)
Jan 11, 2021 25.88 25.93 25.81 25.82 4,593 -0.17(-0.66%)
Jan 08, 2021 25.91 26.00 25.83 25.99 20,736 +0.09(+0.37%)
Jan 07, 2021 25.75 25.90 25.75 25.90 9,051 +0.38(+1.50%)
Jan 06, 2021 25.48 25.71 25.48 25.51 112,979 +0.15(+0.59%)
Jan 05, 2021 25.33 25.43 25.25 25.37 13,013 +0.16(+0.65%)
Jan 04, 2021 25.52 25.54 24.99 25.20 12,485 -0.35(-1.37%)
Dec 31, 2020 25.55 25.55 25.55 8,338 +0.14(+0.57%)
Dec 30, 2020 25.45 25.49 25.40 25.41 8,338 +0.03(+0.10%)
Dec 29, 2020 25.67 25.67 25.36 25.38 17,513 -0.06(-0.23%)
Dec 28, 2020 25.99 25.99 25.40 25.44 25,697 +0.24(+0.95%)
Dec 24, 2020 25.19 25.20 25.18 25.20 210 +0.04(+0.15%)
Dec 23, 2020 25.19 25.26 25.16 25.16 7,538 +0.05(+0.20%)
Dec 22, 2020 25.16 25.16 25.11 25.11 22,183 -0.03(-0.13%)
Dec 21, 2020 24.77 25.16 24.59 25.15 5,312 -0.13(-0.51%)
Dec 18, 2020 25.21 25.27 25.09 25.27 4,631 -0.04(-0.16%)
Dec 17, 2020 25.33 25.33 25.27 25.31 2,409 +0.12(+0.48%)
Dec 16, 2020 25.13 25.23 25.13 25.19 28,028 +0.05(+0.19%)
Dec 15, 2020 25.00 25.15 24.94 25.14 11,851 +0.29(+1.17%)
Dec 14, 2020 25.07 25.22 24.86 24.86 103,704 -0.06(-0.24%)
Dec 11, 2020 24.84 24.92 24.80 24.92 7,612 -0.05(-0.22%)
Dec 10, 2020 24.97 24.97 24.93 24.97 3,062 -0.04(-0.18%)
Dec 09, 2020 25.22 25.22 24.95 25.01 5,548 -0.16(-0.65%)
Dec 08, 2020 25.05 25.19 25.03 25.18 1,815 +0.09(+0.38%)
Dec 07, 2020 25.28 25.28 25.06 25.08 10,618 -0.05(-0.21%)
Dec 04, 2020 25.12 25.13 25.08 25.13 19,665 +0.23(+0.91%)
Dec 03, 2020 24.99 25.05 24.91 24.91 10,432 -0.03(-0.13%)
Dec 02, 2020 24.67 24.97 24.67 24.94 55,860 +0.01(+0.03%)
Dec 01, 2020 24.96 24.97 24.91 24.93 41,795 +0.31(+1.27%)
Nov 30, 2020 24.57 24.65 24.54 24.62 8,537 -0.10(-0.39%)
Nov 27, 2020 24.96 24.96 24.71 24.72 845 +0.04(+0.15%)
Nov 25, 2020 24.82 24.82 24.66 24.68 3,911 -0.07(-0.27%)
Nov 24, 2020 24.48 24.76 24.47 24.74 10,202 +0.40(+1.64%)
Nov 23, 2020 24.35 24.42 24.22 24.35 13,306 +0.10(+0.41%)
Nov 20, 2020 24.35 24.36 24.25 24.25 2,431 -0.15(-0.60%)
Nov 19, 2020 24.15 24.39 24.15 24.39 22,174 +0.04(+0.18%)
Nov 18, 2020 24.60 24.65 24.35 24.35 1,870 -0.23(-0.94%)
Nov 17, 2020 24.54 24.68 24.51 24.58 107,285 -0.12(-0.47%)
Nov 16, 2020 24.62 24.70 24.59 24.70 245,798 +0.26(+1.05%)
Nov 13, 2020 24.31 24.44 24.23 24.44 14,061 +0.33(+1.38%)
Nov 12, 2020 24.12 24.16 24.04 24.11 3,876 -0.21(-0.88%)
Nov 11, 2020 25.23 25.23 24.26 24.32 18,419 +0.17(+0.72%)
Nov 10, 2020 24.02 24.21 24.01 24.15 194,100 -0.11(-0.45%)
Nov 09, 2020 24.78 24.78 24.26 24.26 10,796 +0.33(+1.40%)
Nov 06, 2020 23.83 23.98 23.83 23.92 20,405 -0.04(-0.17%)
Nov 05, 2020 24.04 24.04 23.96 23.96 16,313 +0.46(+1.95%)
Nov 04, 2020 23.69 23.69 23.50 23.50 1,378 +0.42(+1.80%)
Nov 03, 2020 22.91 23.13 22.91 23.09 3,515 +0.43(+1.91%)
Nov 02, 2020 22.65 22.81 22.50 22.66 14,966 +0.26(+1.14%)
Oct 30, 2020 22.52 22.60 22.29 22.40 33,515 -0.39(-1.72%)
Oct 29, 2020 22.63 22.86 22.61 22.79 8,308 +0.31(+1.38%)
Oct 28, 2020 22.86 22.88 22.48 22.48 151,431 -0.73(-3.14%)
Oct 27, 2020 23.47 23.47 23.21 23.21 4,870 -0.06(-0.24%)
Oct 26, 2020 23.46 23.46 23.27 23.27 1,628 -0.40(-1.68%)
Oct 23, 2020 23.63 23.66 23.55 23.66 108,160 +0.09(+0.39%)
Oct 22, 2020 23.52 23.64 23.35 23.57 11,514 +0.07(+0.30%)
Oct 21, 2020 23.55 23.66 23.50 23.50 125,978 -0.04(-0.19%)
Oct 20, 2020 23.71 23.71 23.52 23.55 11,430 +0.15(+0.63%)
Oct 19, 2020 23.83 23.83 23.40 23.40 2,662 -0.41(-1.73%)
Oct 16, 2020 23.92 23.97 23.81 23.81 114,609 +0.04(+0.18%)
Oct 15, 2020 23.78 23.78 23.77 23.77 10,521 -0.06(-0.26%)
Oct 14, 2020 23.87 23.87 23.83 23.83 1,217 -0.16(-0.67%)
Oct 13, 2020 24.08 24.08 23.94 23.99 14,466 -0.16(-0.65%)
Oct 12, 2020 23.77 24.20 23.77 24.15 18,984 +0.38(+1.59%)
Oct 09, 2020 23.69 23.77 23.69 23.77 3,489 +0.22(+0.95%)
Oct 08, 2020 23.53 23.56 23.53 23.54 9,052 +0.16(+0.66%)
Oct 07, 2020 23.39 23.39 23.08 23.39 528 +0.36(+1.58%)
Oct 06, 2020 23.07 23.07 23.02 23.02 528 -0.27(-1.18%)
Oct 05, 2020 25.28 25.28 23.25 23.30 2,811 +0.35(+1.51%)
Oct 02, 2020 23.07 23.07 22.95 22.95 634 -0.17(-0.75%)
Oct 01, 2020 23.15 23.15 23.12 23.13 1,287 +0.09(+0.39%)
Sep 30, 2020 23.12 23.12 23.04 23.04 328 +0.19(+0.83%)
Sep 29, 2020 22.83 22.92 22.83 22.85 1,393 -0.07(-0.31%)
Sep 28, 2020 22.96 22.96 22.90 22.92 263 +0.30(+1.33%)
Sep 25, 2020 22.62 22.62 22.62 22.62 105 +0.32(+1.43%)
Sep 24, 2020 22.30 22.30 22.30 22.30 0 +0.08(+0.37%)
Sep 23, 2020 22.71 22.71 22.22 22.22 699 -0.52(-2.30%)
Sep 22, 2020 22.74 22.74 22.74 22.74 0 +0.26(+1.16%)
Sep 21, 2020 22.32 22.48 22.32 22.48 394 -0.29(-1.28%)
Sep 18, 2020 23.02 23.02 22.69 22.77 3,489 -0.23(-0.99%)
Sep 17, 2020 23.00 23.00 23.00 23.00 100 -0.21(-0.91%)
Sep 16, 2020 23.36 23.36 23.21 23.21 3,171 -0.09(-0.37%)
Sep 15, 2020 23.43 23.45 23.30 23.30 9,633 +0.09(+0.37%)
Sep 14, 2020 24.53 24.59 23.21 23.21 6,971 +0.21(+0.92%)
Sep 11, 2020 23.00 23.00 23.00 23.00 105 +0.04(+0.19%)
Sep 10, 2020 23.53 23.53 22.95 22.95 14,840 -0.39(-1.68%)
Sep 09, 2020 23.34 23.34 23.34 23.34 19 +0.48(+2.09%)
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.