Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: SPKX )

7.397 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 8.425 8.877 8.425 8.877 884 +0.12(+1.40%)
Sep 28, 2023 9.220 9.220 8.755 8.755 206 -0.44(-4.80%)
Sep 27, 2023 9.690 9.690 9.196 9.196 212 -0.37(-3.91%)
Sep 26, 2023 9.420 9.570 9.420 9.570 253 +0.78(+8.88%)
Sep 25, 2023 8.790 8.790 8.790 8.790 3 +0.04(+0.51%)
Sep 22, 2023 8.730 8.780 8.570 8.746 2,801 -0.01(-0.13%)
Sep 21, 2023 8.540 8.757 8.500 8.757 1,323 +0.54(+6.53%)
Sep 20, 2023 7.840 8.221 7.840 8.221 429 +0.33(+4.17%)
Sep 19, 2023 8.060 8.060 7.891 7.891 1,006 -0.09(-1.07%)
Sep 18, 2023 8.050 8.050 7.977 7.977 118 -0.06(-0.73%)
Sep 15, 2023 8.036 8.036 8.036 8.036 100 +0.28(+3.61%)
Sep 14, 2023 7.756 7.756 7.756 7.756 3 -0.21(-2.63%)
Sep 13, 2023 8.000 8.000 7.960 7.965 1,581 -0.18(-2.22%)
Sep 12, 2023 8.089 8.146 8.089 8.146 331 +0.05(+0.62%)
Sep 11, 2023 8.096 8.096 8.096 8.096 0 -0.19(-2.33%)
Sep 08, 2023 8.240 8.289 8.240 8.289 503 -0.16(-1.93%)
Sep 07, 2023 8.452 8.452 8.452 8.452 18 -0.03(-0.34%)
Sep 06, 2023 8.481 8.481 8.481 8.481 1 +0.19(+2.33%)
Sep 05, 2023 8.288 8.288 8.288 8.288 150 +0.04(+0.49%)
Sep 01, 2023 8.305 8.310 8.248 8.248 1,810 -0.12(-1.48%)
Aug 31, 2023 8.400 8.485 8.371 8.371 5,797 -0.15(-1.80%)
Aug 30, 2023 8.630 8.670 8.525 8.525 900 -0.22(-2.47%)
Aug 29, 2023 8.876 8.876 8.700 8.741 20,044 -0.27(-3.05%)
Aug 28, 2023 9.015 9.015 9.015 9.015 0 -0.34(-3.59%)
Aug 25, 2023 9.351 9.351 9.351 9.351 0 -0.47(-4.83%)
Aug 24, 2023 9.825 9.825 9.825 9.825 0 +0.37(+3.91%)
Aug 23, 2023 9.530 9.550 9.455 9.455 646 -0.30(-3.11%)
Aug 22, 2023 9.770 9.770 9.758 9.758 1,350 +0.02(+0.22%)
Aug 21, 2023 9.737 9.737 9.737 9.737 17 -0.24(-2.44%)
Aug 18, 2023 9.981 9.981 9.981 9.981 102 -0.17(-1.68%)
Aug 17, 2023 9.720 10.15 9.720 10.15 774 +0.39(+4.05%)
Aug 16, 2023 9.570 9.756 9.570 9.756 627 +0.13(+1.37%)
Aug 15, 2023 9.330 9.640 9.310 9.624 2,255 +0.46(+4.99%)
Aug 14, 2023 9.167 9.167 9.167 9.167 26 -0.14(-1.51%)
Aug 11, 2023 9.308 9.308 9.308 9.308 100 -0.34(-3.49%)
Aug 10, 2023 9.420 9.644 9.420 9.644 244 +0.01(+0.12%)
Aug 09, 2023 9.610 10.02 9.610 9.633 2,987 -0.10(-0.98%)
Aug 08, 2023 10.02 10.44 9.728 9.728 2,140 +0.22(+2.26%)
Aug 07, 2023 9.850 9.850 9.513 9.513 101 -0.55(-5.45%)
Aug 04, 2023 9.350 10.06 9.220 10.06 1,200 +0.38(+3.93%)
Aug 03, 2023 9.730 9.730 9.681 9.681 176 -0.11(-1.15%)
Aug 02, 2023 9.540 9.980 9.540 9.794 33,856 +0.82(+9.11%)
Aug 01, 2023 9.020 9.050 8.976 8.976 437 +0.11(+1.30%)
Jul 31, 2023 8.860 8.940 8.860 8.861 8,824 -0.00(-0.05%)
Jul 28, 2023 8.890 9.150 8.866 8.866 21,604 -0.42(-4.47%)
Jul 27, 2023 8.690 9.281 8.690 9.281 24,135 +0.46(+5.16%)
Jul 26, 2023 8.970 9.070 8.826 8.826 7,800 -0.25(-2.80%)
Jul 25, 2023 9.010 9.120 8.910 9.080 19,750 +0.03(+0.33%)
Jul 24, 2023 9.200 9.210 9.000 9.050 6,001 -0.12(-1.27%)
Jul 21, 2023 9.167 9.167 9.167 9.167 0 -0.18(-1.90%)
Jul 20, 2023 9.280 9.385 9.280 9.344 3,276 +0.01(+0.12%)
Jul 19, 2023 9.051 9.332 9.051 9.332 13,654 +0.20(+2.17%)
Jul 18, 2023 9.240 9.240 9.070 9.134 18,125 -0.14(-1.54%)
Jul 17, 2023 9.300 9.300 9.140 9.277 5,164 -0.05(-0.53%)
Jul 14, 2023 9.430 9.510 9.250 9.326 5,700 -0.05(-0.49%)
Jul 13, 2023 9.150 9.372 9.140 9.372 5,226 -0.01(-0.08%)
Jul 12, 2023 9.550 9.560 9.380 9.380 5,509 -0.53(-5.35%)
Jul 11, 2023 9.910 9.910 9.910 9.910 206 -0.10(-1.02%)
Jul 10, 2023 10.04 10.16 10.01 10.01 5,614 -0.08(-0.79%)
Jul 07, 2023 10.38 10.40 9.970 10.09 2,232 -0.20(-1.98%)
Jul 06, 2023 10.39 11.13 10.28 10.30 2,901 +0.50(+5.05%)
Jul 05, 2023 9.750 9.800 9.750 9.800 1,239 +0.16(+1.63%)
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.