Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	50.06	50.06	49.90	49.98	459,310	+0.01(+0.02%)
May 16, 2024	50.00	50.04	49.92	49.97	528,166	+0.03(+0.06%)
May 15, 2024	49.84	50.00	49.70	49.94	681,300	+0.25(+0.50%)
May 14, 2024	49.60	49.69	49.50	49.69	362,544	+0.16(+0.32%)
May 13, 2024	49.61	49.62	49.47	49.53	374,186	+0.04(+0.08%)
May 10, 2024	49.50	49.59	49.41	49.49	382,507	+0.02(+0.04%)
May 09, 2024	49.38	49.47	49.28	49.47	288,272	+0.15(+0.30%)
May 08, 2024	49.27	49.32	49.16	49.32	318,409	+0.03(+0.06%)
May 07, 2024	49.34	49.34	49.23	49.29	310,593	+0.05(+0.10%)
May 06, 2024	49.11	49.24	49.01	49.24	414,311	+0.36(+0.74%)
May 03, 2024	48.98	48.99	48.70	48.88	322,322	+0.41(+0.85%)
May 02, 2024	48.54	48.54	48.05	48.47	403,762	+0.36(+0.75%)
May 01, 2024	48.07	48.64	48.04	48.11	480,181	-0.07(-0.15%)
Apr 30, 2024	48.88	48.89	48.18	48.18	433,951	-0.76(-1.55%)
Apr 29, 2024	48.87	48.98	48.67	48.94	398,120	+0.14(+0.29%)
Apr 26, 2024	48.65	48.91	48.51	48.80	439,737	+0.50(+1.04%)
Apr 25, 2024	47.93	48.36	47.75	48.30	538,711	-0.24(-0.49%)
Apr 24, 2024	48.69	48.70	48.29	48.54	397,492	-0.46(-0.94%)
Apr 23, 2024	48.66	49.04	48.61	49.00	455,963	+0.59(+1.22%)
Apr 22, 2024	48.30	48.70	48.05	48.41	540,194	+0.39(+0.81%)
Apr 19, 2024	48.43	48.50	47.89	48.02	705,271	-0.42(-0.87%)
Apr 18, 2024	48.61	48.86	48.35	48.44	505,030	-0.11(-0.23%)
Apr 17, 2024	49.07	49.07	48.39	48.55	455,231	-0.27(-0.55%)
Apr 16, 2024	48.90	49.05	48.69	48.82	383,671	-0.06(-0.12%)
Apr 15, 2024	49.75	49.83	48.80	48.88	657,179	-0.57(-1.15%)
Apr 12, 2024	49.85	49.88	49.30	49.45	626,236	-0.63(-1.26%)
Apr 11, 2024	49.95	50.15	49.54	50.08	380,056	+0.34(+0.68%)
Apr 10, 2024	49.76	49.87	49.54	49.74	507,026	-0.36(-0.72%)
Apr 09, 2024	50.15	50.20	49.68	50.10	616,491	+0.04(+0.08%)
Apr 08, 2024	50.13	50.15	49.98	50.06	373,828	+0.04(+0.08%)
Apr 05, 2024	49.83	50.14	49.66	50.02	385,028	+0.46(+0.93%)
Apr 04, 2024	50.38	50.44	49.54	49.56	577,893	-0.53(-1.06%)
Apr 03, 2024	50.00	50.20	49.98	50.09	407,108	+0.08(+0.16%)
Apr 02, 2024	50.13	50.18	49.82	50.01	568,234	-0.29(-0.58%)
Apr 01, 2024	50.45	50.47	50.17	50.30	523,815	-0.06(-0.12%)
Mar 28, 2024	50.35	50.38	50.38	50.36	414,168	+0.02(+0.04%)
Mar 27, 2024	50.25	50.34	50.17	50.34	416,564	+0.19(+0.38%)
Mar 26, 2024	50.25	50.25	50.10	50.15	571,371	-0.01(-0.02%)
Mar 25, 2024	50.12	50.21	50.11	50.16	472,037	-0.06(-0.12%)
Mar 22, 2024	50.21	50.25	50.16	50.22	730,285	+0.02(+0.04%)
Mar 21, 2024	50.20	50.29	50.18	50.20	501,865	+0.09(+0.18%)
Mar 20, 2024	49.90	50.11	49.80	50.11	546,819	-0.23(-0.46%)
Mar 19, 2024	50.16	50.35	50.01	50.34	473,190	+0.19(+0.38%)
Mar 18, 2024	50.33	50.38	50.12	50.15	575,883	+0.22(+0.44%)
Mar 15, 2024	50.14	50.14	49.81	49.93	364,187	-0.23(-0.46%)
Mar 14, 2024	50.29	50.31	49.97	50.16	446,751	-0.04(-0.08%)
Mar 13, 2024	50.35	50.35	50.08	50.20	386,231	-0.03(-0.06%)
Mar 12, 2024	50.08	50.25	49.85	50.23	340,656	+0.38(+0.76%)
Mar 11, 2024	49.94	50.01	49.61	49.85	665,886	-0.14(-0.28%)
Mar 08, 2024	50.22	50.23	49.77	49.99	426,175	-0.07(-0.14%)
Mar 07, 2024	49.98	50.09	49.88	50.06	343,728	+0.32(+0.64%)
Mar 06, 2024	49.88	49.88	49.63	49.74	365,653	+0.16(+0.32%)
Mar 05, 2024	49.91	49.91	49.38	49.58	426,618	-0.32(-0.64%)
Mar 04, 2024	49.98	50.00	49.87	49.90	415,824	-0.05(-0.10%)
Mar 01, 2024	49.83	49.95	49.66	49.95	392,230	+0.24(+0.48%)
Feb 29, 2024	49.70	49.71	49.57	49.71	370,048	+0.17(+0.34%)
Feb 28, 2024	49.62	49.62	49.51	49.54	339,901	-0.08(-0.16%)
Feb 27, 2024	49.60	49.62	49.08	49.62	306,953	+0.07(+0.14%)
Feb 26, 2024	49.64	49.65	49.53	49.55	397,394	-0.01(-0.02%)
Feb 23, 2024	49.62	49.65	49.56	49.56	469,703	+0.00(+0.00%)
Feb 22, 2024	49.48	49.57	49.38	49.56	637,874	+0.74(+1.52%)
Feb 21, 2024	49.01	49.12	48.82	48.82	557,219	-0.76(-1.53%)
Feb 20, 2024	49.75	49.75	49.43	49.58	608,288	-0.21(-0.42%)
Feb 16, 2024	49.83	49.84	49.62	49.79	350,748	+0.05(+0.10%)
Feb 15, 2024	49.76	49.78	49.61	49.74	252,403	+0.09(+0.18%)
Feb 14, 2024	49.65	49.65	49.40	49.65	366,924	+0.25(+0.51%)
Feb 13, 2024	49.49	49.49	49.13	49.40	393,484	-0.30(-0.60%)
Feb 12, 2024	49.86	49.86	49.66	49.70	323,955	-0.03(-0.06%)
Feb 09, 2024	49.74	49.75	49.60	49.73	307,534	+0.18(+0.36%)
Feb 08, 2024	49.61	49.62	49.51	49.55	280,444	-0.02(-0.04%)
Feb 07, 2024	49.35	49.57	49.32	49.57	254,220	+0.26(+0.53%)
Feb 06, 2024	49.37	49.37	49.21	49.31	402,452	+0.06(+0.12%)
Feb 05, 2024	49.31	49.32	49.08	49.25	315,333	+0.00(+0.00%)
Feb 02, 2024	49.16	49.37	49.00	49.25	381,410	+0.25(+0.51%)
Feb 01, 2024	48.81	49.00	48.61	49.00	261,508	+0.44(+0.91%)
Jan 31, 2024	48.88	48.90	48.53	48.56	223,083	-0.37(-0.76%)
Jan 30, 2024	48.97	48.97	48.85	48.93	181,856	+0.01(+0.02%)
Jan 29, 2024	48.87	48.92	48.72	48.92	344,423	+0.16(+0.33%)
Jan 26, 2024	48.73	48.80	48.68	48.76	335,482	+0.02(+0.04%)
Jan 25, 2024	48.72	48.78	48.62	48.74	199,195	+0.14(+0.29%)
Jan 24, 2024	48.89	48.89	48.60	48.60	329,443	-0.49(-1.00%)
Jan 23, 2024	49.11	49.11	48.95	49.09	347,075	+0.11(+0.22%)
Jan 22, 2024	49.08	49.08	48.92	48.98	330,006	+0.08(+0.16%)
Jan 19, 2024	48.68	48.90	48.51	48.90	323,020	+0.41(+0.85%)
Jan 18, 2024	48.36	48.50	48.17	48.49	275,166	+0.38(+0.79%)
Jan 17, 2024	48.23	48.23	47.92	48.11	355,413	-0.25(-0.52%)
Jan 16, 2024	48.50	48.50	48.21	48.36	337,513	-0.13(-0.27%)
Jan 12, 2024	48.52	48.60	48.37	48.49	224,957	+0.04(+0.08%)
Jan 11, 2024	48.39	48.55	48.13	48.45	295,833	+0.01(+0.02%)
Jan 10, 2024	48.30	48.48	48.21	48.44	256,897	+0.19(+0.39%)
Jan 09, 2024	48.17	48.30	48.03	48.25	235,416	-0.02(-0.04%)
Jan 08, 2024	47.78	48.28	47.76	48.27	348,601	+0.52(+1.09%)
Jan 05, 2024	47.69	47.93	47.61	47.75	278,739	+0.08(+0.16%)
Jan 04, 2024	47.79	47.95	47.63	47.67	353,543	-0.11(-0.22%)
Jan 03, 2024	47.86	47.96	47.72	47.78	273,824	-0.24(-0.50%)
Jan 02, 2024	48.12	48.12	47.90	48.02	374,100	-0.18(-0.37%)
Dec 29, 2023	48.29	48.29	48.17	48.20	236,023	-0.03(-0.07%)
Dec 28, 2023	48.25	48.28	48.21	48.23	214,994	+0.03(+0.07%)
Dec 27, 2023	48.20	48.21	48.12	48.20	222,944	+0.03(+0.06%)
Dec 26, 2023	48.14	48.19	48.07	48.17	311,208	+0.09(+0.19%)
Dec 22, 2023	48.10	48.13	48.01	48.08	335,595	+0.01(+0.02%)
Dec 21, 2023	48.05	48.08	47.91	48.07	296,213	+0.18(+0.38%)
Dec 20, 2023	48.13	48.17	47.86	47.89	325,399	-0.71(-1.46%)
Dec 19, 2023	48.55	48.60	48.52	48.60	460,423	+0.09(+0.19%)
Dec 18, 2023	48.52	48.57	48.47	48.51	391,861	+0.08(+0.17%)
Dec 15, 2023	48.46	48.47	48.34	48.43	285,178	+0.01(+0.02%)
Dec 14, 2023	48.46	48.48	48.32	48.42	326,580	+0.07(+0.14%)
Dec 13, 2023	48.13	48.35	48.06	48.35	277,524	+0.28(+0.58%)
Dec 12, 2023	47.95	48.07	47.86	48.07	198,375	+0.13(+0.27%)
Dec 11, 2023	47.82	47.94	47.77	47.94	199,649	+0.12(+0.25%)
Dec 08, 2023	47.64	47.84	47.61	47.82	168,912	+0.15(+0.31%)
Dec 07, 2023	47.57	47.71	47.52	47.67	134,462	+0.23(+0.48%)
Dec 06, 2023	47.69	47.70	47.39	47.44	176,774	-0.12(-0.25%)
Dec 05, 2023	47.48	47.59	47.41	47.56	118,229	+0.02(+0.04%)
Dec 04, 2023	47.50	47.56	47.36	47.54	238,848	-0.17(-0.36%)
Dec 01, 2023	47.52	47.71	47.46	47.71	237,030	+0.14(+0.29%)
Nov 30, 2023	47.55	47.57	47.43	47.57	185,800	+0.08(+0.17%)
Nov 29, 2023	47.52	47.56	47.45	47.49	159,977	+0.00(+0.00%)
Nov 28, 2023	47.45	47.49	47.35	47.49	267,123	+0.04(+0.08%)
Nov 27, 2023	47.47	47.49	47.39	47.45	295,143	-0.01(-0.02%)
Nov 24, 2023	47.47	47.49	47.40	47.46	162,283	-0.01(-0.02%)
Nov 22, 2023	47.54	47.57	47.35	47.47	406,784	-0.39(-0.81%)
Nov 21, 2023	47.86	47.90	47.79	47.86	247,764	+0.02(+0.04%)
Nov 20, 2023	47.88	47.90	47.76	47.84	423,445	+0.05(+0.10%)
Nov 17, 2023	47.86	47.86	47.69	47.79	198,193	+0.05(+0.10%)
Nov 16, 2023	47.73	47.75	47.64	47.74	222,124	+0.04(+0.08%)
Nov 15, 2023	47.71	47.75	47.64	47.70	266,981	+0.03(+0.06%)
Nov 14, 2023	47.69	47.69	47.55	47.67	255,593	+0.32(+0.68%)
Nov 13, 2023	47.37	47.40	47.21	47.35	193,726	+0.01(+0.02%)
Nov 10, 2023	47.10	47.35	47.02	47.34	206,707	+0.32(+0.68%)
Nov 09, 2023	47.23	47.25	46.97	47.02	186,586	-0.17(-0.36%)
Nov 08, 2023	47.24	47.27	47.05	47.19	217,735	+0.06(+0.13%)
Nov 07, 2023	47.05	47.17	47.00	47.13	140,880	+0.05(+0.11%)
Nov 06, 2023	47.14	47.14	46.95	47.08	152,444	+0.06(+0.13%)
Nov 03, 2023	46.88	47.06	46.88	47.02	175,098	+0.22(+0.47%)
Nov 02, 2023	46.51	46.80	46.51	46.80	234,957	+0.54(+1.17%)
Nov 01, 2023	46.03	46.30	45.92	46.26	379,037	+0.38(+0.83%)
Oct 31, 2023	45.50	45.90	45.45	45.88	127,780	+0.28(+0.61%)
Oct 30, 2023	45.48	45.69	45.25	45.60	185,395	+0.52(+1.15%)
Oct 27, 2023	45.27	45.45	44.90	45.08	317,054	-0.21(-0.46%)
Oct 26, 2023	45.80	45.80	45.17	45.29	256,097	-0.51(-1.11%)
Oct 25, 2023	46.34	46.34	45.71	45.80	202,629	-1.05(-2.24%)
Oct 24, 2023	46.87	46.95	46.56	46.85	203,065	+0.31(+0.67%)
Oct 23, 2023	46.44	46.88	46.23	46.54	160,886	-0.07(-0.15%)
Oct 20, 2023	46.88	47.05	46.53	46.61	127,520	-0.44(-0.94%)
Oct 19, 2023	47.52	47.56	46.94	47.05	181,172	-0.26(-0.55%)
Oct 18, 2023	47.73	47.73	47.21	47.31	133,042	-0.44(-0.92%)
Oct 17, 2023	47.63	47.89	47.47	47.75	215,772	-0.01(-0.02%)
Oct 16, 2023	47.63	47.80	47.50	47.76	127,906	+0.37(+0.78%)
Oct 13, 2023	47.78	47.78	47.21	47.39	163,884	-0.17(-0.36%)
Oct 12, 2023	47.81	47.82	47.35	47.56	145,287	-0.15(-0.31%)
Oct 11, 2023	47.77	47.77	47.46	47.71	115,470	+0.14(+0.29%)
Oct 10, 2023	47.54	47.72	47.36	47.57	129,991	+0.25(+0.53%)
Oct 09, 2023	47.11	47.41	46.92	47.32	78,314	+0.15(+0.32%)
Oct 06, 2023	46.49	47.27	46.38	47.17	127,584	+0.39(+0.83%)
Oct 05, 2023	46.80	46.80	46.44	46.78	83,595	+0.04(+0.09%)
Oct 04, 2023	46.63	46.78	46.34	46.74	93,544	+0.37(+0.79%)
Oct 03, 2023	46.66	46.87	46.29	46.37	123,090	-0.57(-1.21%)
Oct 02, 2023	46.78	47.00	46.64	46.94	134,239	-0.01(-0.02%)
Sep 29, 2023	47.52	47.52	46.77	46.95	136,961	-0.09(-0.19%)
Sep 28, 2023	46.50	47.22	46.50	47.04	97,281	+0.27(+0.58%)
Sep 27, 2023	46.96	46.98	46.38	46.77	131,642	+0.02(+0.04%)
Sep 26, 2023	47.14	47.25	46.65	46.75	168,487	-0.68(-1.43%)
Sep 25, 2023	47.22	47.43	47.20	47.43	203,745	+0.15(+0.32%)
Sep 22, 2023	47.53	47.65	47.20	47.28	180,156	-0.10(-0.21%)
Sep 21, 2023	47.78	47.88	47.30	47.38	242,941	-0.69(-1.44%)
Sep 20, 2023	48.76	48.79	48.07	48.07	179,313	-0.97(-1.98%)
Sep 19, 2023	49.13	49.14	48.77	49.04	228,414	-0.12(-0.24%)
Sep 18, 2023	49.22	49.25	49.05	49.16	210,260	+0.03(+0.06%)
Sep 15, 2023	49.68	49.68	49.04	49.13	185,692	-0.48(-0.97%)
Sep 14, 2023	49.53	49.65	49.34	49.61	199,268	+0.38(+0.77%)
Sep 13, 2023	49.25	49.33	49.07	49.23	164,561	+0.03(+0.06%)
Sep 12, 2023	49.41	49.63	49.10	49.20	162,158	-0.15(-0.30%)
Sep 11, 2023	49.48	49.60	49.18	49.35	212,258	+0.25(+0.51%)
Sep 08, 2023	49.22	49.22	48.99	49.10	146,143	+0.10(+0.20%)
Sep 07, 2023	48.95	49.04	48.75	49.00	187,615	-0.10(-0.20%)
Sep 06, 2023	49.36	49.40	48.88	49.10	153,487	-0.29(-0.59%)
Sep 05, 2023	49.67	49.66	49.31	49.39	301,672	-0.09(-0.18%)
Sep 01, 2023	49.76	49.76	49.33	49.48	153,551	+0.09(+0.19%)
Aug 31, 2023	49.44	49.59	49.36	49.38	195,060	-0.05(-0.11%)
Aug 30, 2023	49.31	49.50	49.23	49.44	233,351	+0.19(+0.39%)
Aug 29, 2023	48.58	49.25	48.56	49.25	235,495	+0.69(+1.42%)
Aug 28, 2023	48.42	48.60	48.32	48.56	261,109	+0.29(+0.60%)
Aug 25, 2023	48.25	48.39	47.71	48.27	172,853	+0.30(+0.63%)
Aug 24, 2023	48.86	48.86	47.94	47.97	137,686	-0.61(-1.26%)
Aug 23, 2023	48.17	48.63	48.16	48.58	156,475	+0.01(+0.02%)
Aug 22, 2023	48.82	48.85	48.49	48.57	249,507	-0.14(-0.29%)
Aug 21, 2023	48.56	48.77	48.25	48.71	250,765	+0.37(+0.77%)
Aug 18, 2023	48.00	48.45	48.00	48.34	207,384	-0.01(-0.02%)
Aug 17, 2023	48.77	48.95	48.29	48.35	231,766	-0.36(-0.74%)
Aug 16, 2023	49.10	49.19	48.69	48.71	216,127	-0.31(-0.63%)
Aug 15, 2023	49.44	49.50	49.00	49.02	212,957	-0.56(-1.13%)
Aug 14, 2023	49.29	49.58	49.21	49.58	211,297	+0.27(+0.55%)
Aug 11, 2023	49.22	49.41	49.12	49.31	148,336	-0.02(-0.04%)
Aug 10, 2023	49.58	49.88	49.22	49.33	162,049	+0.01(+0.02%)
Aug 09, 2023	49.70	49.70	49.20	49.32	173,721	-0.30(-0.60%)
Aug 08, 2023	49.60	49.63	49.20	49.62	193,669	-0.17(-0.34%)
Aug 07, 2023	49.60	49.79	49.50	49.79	285,327	+0.40(+0.81%)
Aug 04, 2023	49.81	49.98	49.34	49.39	120,475	-0.22(-0.44%)
Aug 03, 2023	49.72	49.77	49.41	49.61	95,842	-0.08(-0.16%)
Aug 02, 2023	49.98	50.03	49.61	49.69	233,188	-0.56(-1.11%)

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.

(NY: SPYI )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

(NY: SPYI )

Historical Prices

Sections

Services

The Ridgway Record