SPIIY
SPIE SA U/ADR
stockOTC
EODOct 2, 2026 4:00:00 PM EDT
11.56USD+1.049%(+0.12)18,871
SPIIY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 11.63 | 11.85 | 11.29 | 11.56 | +1.049% | 18,871 | 0.000% |
| 2026-10-01 | 11.81 | 11.88 | 11.44 | 11.44 | -3.133% | 59,679 | +1.049% |
| 2026-09-30 | 12.19 | 12.19 | 11.81 | 11.81 | 0.000% | 16,974 | -2.117% |
| 2026-09-29 | 12.10 | 12.10 | 11.81 | 11.81 | -4.604% | 14,055 | -2.117% |
| 2026-09-28 | 12.32 | 12.63 | 12.12 | 12.38 | +0.243% | 70,054 | -6.624% |
| 2026-09-25 | 12.76 | 12.76 | 12.22 | 12.35 | -0.403% | 323,627 | -6.397% |
| 2026-09-24 | 12.53 | 12.55 | 12.25 | 12.40 | -1.509% | 43,900 | -6.774% |
| 2026-09-23 | 12.43 | 12.91 | 12.43 | 12.59 | -2.705% | 10,364 | -8.181% |
| 2026-09-22 | 12.76 | 12.95 | 12.69 | 12.94 | +4.693% | 193,484 | -10.665% |
| 2026-09-21 | 12.50 | 13.01 | 12.30 | 12.36 | -2.539% | 221,700 | -6.472% |
| 2026-09-18 | 12.50 | 13.60 | 12.41 | 12.68 | -0.299% | 996,194 | -8.847% |
| 2026-09-17 | 13.15 | 13.39 | 12.55 | 12.72 | +0.792% | 910,145 | -9.119% |
| 2026-09-16 | 12.96 | 13.77 | 12.62 | 12.62 | -2.171% | 19,544 | -8.399% |
| 2026-09-15 | 12.62 | 13.38 | 12.56 | 12.90 | +2.871% | 288,735 | -10.388% |
| 2026-09-14 | 12.51 | 12.92 | 12.51 | 12.54 | -2.738% | 28,512 | -7.815% |
| 2026-09-11 | 13.29 | 13.62 | 12.81 | 12.89 | -3.278% | 11,352 | -10.339% |
| 2026-09-10 | 12.75 | 14.03 | 12.63 | 13.33 | +4.796% | 60,610 | -13.278% |
| 2026-09-09 | 12.12 | 13.18 | 12.12 | 12.72 | +1.516% | 9,995 | -9.119% |
| 2026-09-08 | 12.57 | 12.78 | 12.49 | 12.53 | -0.239% | 46,696 | -7.741% |
| 2026-09-04 | 12.57 | 12.73 | 12.45 | 12.56 | +0.965% | 28,101 | -7.962% |
| 2026-09-03 | 12.54 | 12.63 | 12.38 | 12.44 | -1.344% | 27,175 | -7.074% |
| 2026-09-02 | 12.84 | 13.14 | 12.38 | 12.61 | -0.143% | 26,300 | -8.323% |
| 2026-09-01 | 12.83 | 12.92 | 12.53 | 12.63 | -0.257% | 8,041 | -8.454% |
| 2026-08-31 | 12.65 | 12.69 | 12.48 | 12.66 | +1.442% | 28,711 | -8.689% |
| 2026-08-28 | 12.69 | 12.96 | 12.48 | 12.48 | -0.319% | 63,291 | -7.372% |
| 2026-08-27 | 12.85 | 12.85 | 12.36 | 12.52 | -3.395% | 75,967 | -7.668% |
| 2026-08-26 | 13.13 | 13.33 | 12.95 | 12.96 | -0.980% | 6,132 | -10.802% |
| 2026-08-25 | 13.11 | 13.19 | 13.00 | 13.09 | +1.068% | 20,176 | -11.677% |
| 2026-08-24 | 13.11 | 13.11 | 12.95 | 12.95 | -2.393% | 79,097 | -10.734% |
| 2026-08-21 | 13.52 | 13.52 | 13.21 | 13.27 | -0.244% | 27,937 | -12.870% |
| 2026-08-20 | 13.45 | 13.45 | 13.13 | 13.30 | -1.299% | 38,223 | -13.083% |
| 2026-08-19 | 13.55 | 13.56 | 13.38 | 13.47 | +1.012% | 4,336 | -14.212% |
| 2026-08-18 | 13.42 | 13.44 | 13.34 | 13.34 | -2.271% | 4,356 | -13.343% |
| 2026-08-17 | 13.69 | 13.93 | 13.55 | 13.65 | -1.533% | 125,555 | -15.311% |
| 2026-08-14 | 13.08 | 14.11 | 13.08 | 13.86 | +1.297% | 39,080 | -16.610% |
| 2026-08-13 | 14.11 | 14.11 | 13.56 | 13.69 | +0.477% | 8,807 | -15.528% |
| 2026-08-12 | 13.72 | 13.76 | 13.56 | 13.62 | +1.039% | 5,421 | -15.125% |
| 2026-08-11 | 13.57 | 13.63 | 13.44 | 13.48 | +0.447% | 5,855 | -14.243% |
| 2026-08-10 | 13.40 | 13.52 | 13.35 | 13.42 | -0.074% | 54,541 | -13.860% |
| 2026-08-07 | 13.44 | 13.55 | 13.36 | 13.43 | +0.149% | 12,621 | -13.924% |
| 2026-08-06 | 13.38 | 13.46 | 13.15 | 13.41 | +0.075% | 61,198 | -13.796% |
| 2026-08-05 | 13.44 | 13.44 | 13.29 | 13.40 | +1.362% | 6,982 | -13.731% |
| 2026-08-04 | 13.21 | 13.52 | 13.21 | 13.22 | -3.889% | 7,219 | -12.557% |
| 2026-08-03 | 13.32 | 13.85 | 13.25 | 13.76 | +2.726% | 45,183 | -15.958% |
| 2026-07-31 | 13.26 | 13.49 | 13.11 | 13.39 | -1.254% | 5,578 | -13.667% |
| 2026-07-30 | 13.83 | 13.83 | 13.40 | 13.56 | +1.270% | 42,397 | -14.749% |
| 2026-07-29 | 13.31 | 13.39 | 13.05 | 13.39 | -0.149% | 15,259 | -13.667% |
| 2026-07-28 | 13.42 | 13.65 | 13.06 | 13.41 | -3.386% | 32,396 | -13.796% |
| 2026-07-27 | 13.45 | 14.19 | 13.45 | 13.88 | +1.760% | 65,407 | -16.715% |
| 2026-07-24 | 13.09 | 14.14 | 13.09 | 13.64 | +0.294% | 10,029 | -15.249% |
| 2026-07-23 | 13.78 | 14.15 | 13.60 | 13.60 | -0.176% | 56,555 | -15.000% |
| 2026-07-22 | 13.52 | 13.72 | 13.40 | 13.62 | +0.848% | 6,101 | -15.150% |
| 2026-07-21 | 13.44 | 13.82 | 13.24 | 13.51 | -0.738% | 8,646 | -14.431% |
| 2026-07-20 | 13.94 | 13.95 | 13.61 | 13.61 | -1.090% | 23,599 | -15.062% |
| 2026-07-17 | 13.75 | 13.76 | 13.38 | 13.76 | +2.879% | 7,121 | -15.988% |
| 2026-07-16 | 13.48 | 13.91 | 13.24 | 13.38 | -0.187% | 47,108 | -13.570% |
| 2026-07-15 | 13.88 | 14.62 | 13.40 | 13.40 | -3.039% | 13,160 | -13.731% |
| 2026-07-14 | 13.70 | 14.14 | 13.24 | 13.82 | +0.145% | 9,509 | -16.353% |
| 2026-07-13 | 14.94 | 14.94 | 13.46 | 13.80 | -2.093% | 21,640 | -16.232% |
| 2026-07-10 | 13.81 | 14.70 | 13.80 | 14.10 | +1.476% | 14,268 | -17.985% |
| 2026-07-09 | 15.64 | 15.64 | 13.09 | 13.89 | -2.799% | 56,753 | -16.775% |
| 2026-07-08 | 14.49 | 14.49 | 13.87 | 14.29 | -2.832% | 407,919 | -19.104% |
| 2026-07-07 | 14.89 | 14.89 | 14.38 | 14.71 | -4.751% | 107,743 | -21.395% |
| 2026-07-06 | 15.45 | 15.72 | 15.05 | 15.44 | -0.246% | 2,706,638 | -25.130% |
| 2026-07-02 | 15.27 | 16.03 | 14.35 | 15.48 | +16.683% | 3,955,584 | -25.313% |
| 2026-07-01 | 13.69 | 13.69 | 13.27 | 13.27 | -6.781% | 1,304 | -12.853% |
| 2026-06-30 | 13.28 | 14.47 | 13.28 | 14.23 | -6.780% | 1,572 | -18.763% |
| 2026-06-29 | 15.27 | 15.27 | 15.27 | 15.27 | -0.278% | 703 | -24.271% |
| 2026-06-26 | 15.31 | 15.31 | 15.31 | 15.31 | +18.847% | 609 | -24.481% |
| 2026-06-25 | 13.68 | 16.06 | 12.88 | 12.88 | -11.172% | 2,387 | -10.248% |
| 2026-06-24 | 14.50 | 14.50 | 14.50 | 14.50 | -5.011% | 354 | -20.276% |
| 2026-06-22 | 15.27 | 15.27 | 15.27 | 15.27 | -4.950% | 468 | -24.271% |
| 2026-06-18 | 13.68 | 16.06 | 13.68 | 16.06 | +7.067% | 565 | -28.020% |
| 2026-06-15 | 15.00 | 15.00 | 15.00 | 15.00 | -2.439% | 260 | -22.933% |
| 2026-06-12 | 15.38 | 15.38 | 15.38 | 15.38 | +9.821% | 282 | -24.813% |
| 2026-06-11 | 13.74 | 14.00 | 13.74 | 14.00 | 0.000% | 1,295 | -17.429% |
| 2026-06-10 | 13.41 | 14.00 | 13.41 | 14.00 | 0.000% | 427 | -17.429% |
| 2026-06-09 | 13.74 | 14.00 | 13.71 | 14.00 | -3.047% | 1,573 | -17.429% |
| 2026-06-08 | 16.25 | 16.25 | 14.44 | 14.44 | -11.628% | 390 | -19.945% |
| 2026-06-05 | 16.33 | 16.34 | 16.33 | 16.34 | +8.463% | 548 | -29.253% |
| 2026-06-04 | 14.30 | 15.06 | 14.30 | 15.06 | +9.107% | 3,428 | -23.266% |
| 2026-06-03 | 13.81 | 13.81 | 13.81 | 13.81 | -1.039% | 285 | -16.277% |
| 2026-06-02 | 13.95 | 13.95 | 13.95 | 13.95 | +0.831% | 172 | -17.147% |
| 2026-06-01 | 13.84 | 13.84 | 13.84 | 13.84 | +0.127% | 163 | -16.459% |
| 2026-05-29 | 13.82 | 13.82 | 13.82 | 13.82 | -0.036% | 335 | -16.353% |
| 2026-05-28 | 13.81 | 13.82 | 13.81 | 13.82 | +0.163% | 537 | -16.383% |
| 2026-05-27 | 13.80 | 13.80 | 13.80 | 13.80 | -4.810% | 780 | -16.247% |
| 2026-05-26 | 14.50 | 14.50 | 14.50 | 14.50 | +3.368% | 432 | -20.276% |
| 2026-05-22 | 14.13 | 14.13 | 14.03 | 14.03 | -3.058% | 405 | -17.590% |
| 2026-05-21 | 14.47 | 14.47 | 14.47 | 14.47 | +12.607% | 475 | -20.111% |
| 2026-05-20 | 12.85 | 12.85 | 12.85 | 12.85 | -4.015% | 564 | -10.039% |
| 2026-05-19 | 13.39 | 13.39 | 13.39 | 13.39 | +4.183% | 281 | -13.651% |
| 2026-05-14 | 12.85 | 12.85 | 12.85 | 12.85 | -14.333% | 1,305 | -10.039% |
| 2026-05-12 | 15.08 | 15.08 | 15.00 | 15.00 | -6.716% | 1,198 | -22.933% |
| 2026-05-11 | 15.60 | 16.90 | 15.60 | 16.08 | +3.133% | 856 | -28.109% |
| 2026-05-08 | 15.78 | 17.03 | 15.59 | 15.59 | -3.786% | 1,059 | -25.857% |
| 2026-05-07 | 17.11 | 17.11 | 16.20 | 16.20 | +1.408% | 1,443 | -28.664% |
| 2026-05-06 | 16.00 | 16.00 | 15.98 | 15.98 | +15.379% | 721 | -27.660% |
| 2026-05-05 | 14.77 | 14.77 | 13.85 | 13.85 | -11.417% | 368 | -16.534% |
| 2026-05-04 | 16.45 | 16.45 | 15.63 | 15.63 | +10.183% | 807 | -26.063% |
| 2026-05-01 | 16.46 | 16.46 | 14.19 | 14.19 | +1.520% | 1,258 | -18.534% |
| 2026-04-29 | 13.98 | 13.98 | 13.98 | 13.98 | -5.494% | 152 | -17.296% |
| 2026-04-28 | 14.79 | 14.79 | 14.79 | 14.79 | +6.136% | 399 | -21.839% |
| 2026-04-24 | 13.94 | 13.94 | 13.94 | 13.94 | -8.020% | 383 | -17.043% |
| 2026-04-23 | 15.15 | 15.15 | 15.15 | 15.15 | +4.267% | 109 | -23.696% |
| 2026-04-22 | 14.53 | 14.53 | 14.53 | 14.53 | -7.082% | 380 | -20.440% |
| 2026-04-20 | 15.64 | 15.64 | 15.64 | 15.64 | +10.904% | 226 | -26.075% |
| 2026-04-17 | 15.42 | 15.42 | 14.10 | 14.10 | +1.293% | 14,728 | -18.014% |
| 2026-04-16 | 14.25 | 14.25 | 13.92 | 13.92 | +6.422% | 720 | -16.954% |
| 2026-04-15 | 14.72 | 14.72 | 13.08 | 13.08 | -5.080% | 1,989 | -11.621% |
| 2026-04-14 | 16.46 | 16.46 | 13.78 | 13.78 | -4.637% | 1,116 | -16.110% |
| 2026-04-13 | 14.97 | 14.97 | 14.45 | 14.45 | -5.802% | 3,492 | -20.000% |
| 2026-04-10 | 15.34 | 15.34 | 15.34 | 15.34 | +19.844% | 303 | -24.641% |
| 2026-04-09 | 12.80 | 12.80 | 12.80 | 12.80 | +0.629% | 409 | -9.688% |
| 2026-04-08 | 12.72 | 12.72 | 12.72 | 12.72 | +12.120% | 10,700 | -9.119% |
| 2026-04-07 | 11.94 | 11.94 | 11.31 | 11.35 | -4.724% | 833 | +1.895% |
| 2026-04-06 | 11.90 | 13.02 | 11.90 | 11.91 | +0.168% | 1,544 | -2.918% |
| 2026-04-02 | 10.79 | 11.89 | 10.79 | 11.89 | +0.042% | 1,030 | -2.755% |
| 2026-04-01 | 11.87 | 11.88 | 11.87 | 11.88 | +0.742% | 303 | -2.714% |
| 2026-03-31 | 11.79 | 11.79 | 11.79 | 11.79 | +6.839% | 310 | -1.992% |
| 2026-03-25 | 13.05 | 13.05 | 11.04 | 11.04 | -7.012% | 1,900 | +4.710% |
| 2026-03-24 | 11.04 | 11.87 | 11.04 | 11.87 | -1.062% | 6,587 | -2.632% |
| 2026-03-23 | 13.43 | 13.43 | 12.00 | 12.00 | -1.559% | 252 | -3.667% |
| 2026-03-19 | 12.19 | 12.19 | 12.19 | 12.19 | -8.814% | 139 | -5.168% |
| 2026-03-18 | 13.37 | 13.37 | 13.37 | 13.37 | -7.805% | 59,074 | -13.527% |
| 2026-03-17 | 14.50 | 14.50 | 14.50 | 14.50 | +1.933% | 869 | -20.276% |
| 2026-03-12 | 12.80 | 14.22 | 12.00 | 14.22 | -1.284% | 1,608 | -18.735% |
| 2026-03-11 | 13.87 | 14.41 | 13.87 | 14.41 | -16.294% | 1,341 | -19.778% |
| 2026-02-25 | 16.85 | 17.21 | 16.85 | 17.21 | +12.369% | 1,244 | -32.849% |
| 2026-02-10 | 15.32 | 15.32 | 15.32 | 15.32 | +11.499% | 118 | -24.543% |
| 2026-02-04 | 13.74 | 13.74 | 13.74 | 13.74 | +0.586% | 14,577 | -15.866% |
| 2026-01-16 | 13.80 | 13.80 | 13.66 | 13.66 | -5.793% | 300 | -15.373% |
| 2026-01-05 | 14.50 | 14.50 | 14.50 | 14.50 | +1.754% | 100 | -20.276% |
| 2025-12-22 | 14.25 | 14.25 | 14.25 | 14.25 | -0.140% | 3,500 | -18.877% |
| 2025-12-16 | 14.25 | 14.27 | 14.25 | 14.27 | +0.493% | 1,500 | -18.991% |
| 2025-12-15 | 14.20 | 14.20 | 14.20 | 14.20 | +1.501% | 5,000 | -18.592% |
| 2025-12-08 | 13.99 | 13.99 | 13.99 | 13.99 | +12.823% | 461 | -17.370% |
| 2025-11-06 | 12.40 | 12.40 | 12.40 | 12.40 | -6.977% | 375 | -6.774% |
| 2025-10-07 | 13.33 | 13.33 | 13.33 | 13.33 | -4.786% | 101 | -13.278% |
| 2025-09-26 | 14.00 | 14.00 | 14.00 | 14.00 | -6.667% | 200 | -17.429% |
| 2025-09-16 | 15.00 | 15.00 | 15.00 | 15.00 | +3.950% | 132 | -22.933% |
| 2025-09-15 | 14.43 | 14.43 | 14.43 | 14.43 | -0.276% | 100 | -19.889% |
| 2025-09-11 | 14.47 | 14.47 | 14.47 | 14.47 | 0.000% | 1,448 | -20.111% |