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

(TSV: SPF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 27, 2017 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Apr 26, 2017 0.1800 0.1800 0.1800 0.1800 5,500 +0.00(+0.00%)
Apr 25, 2017 0.1800 0.1800 0.1800 0.1800 4,000 -0.02(-7.69%)
Apr 24, 2017 0.1850 0.1950 0.1700 0.1950 38,750 +0.01(+5.41%)
Apr 21, 2017 0.1800 0.1950 0.1800 0.1850 14,250 +0.01(+2.78%)
Apr 19, 2017 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Apr 18, 2017 0.1600 0.1600 0.1600 0.1600 7,000 +0.00(+0.00%)
Apr 17, 2017 0.1600 0.1600 0.1550 0.1600 12,000 +0.00(+0.00%)
Apr 12, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Apr 11, 2017 0.1950 0.1950 0.1500 0.1500 115,250 -0.06(-28.57%)
Apr 07, 2017 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Apr 06, 2017 0.2100 0.2150 0.1950 0.2150 12,675 +0.01(+2.38%)
Apr 05, 2017 0.1950 0.2100 0.1950 0.2100 10,000 +0.01(+5.00%)
Apr 03, 2017 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Mar 31, 2017 0.2000 0.2000 0.1900 0.1900 6,000 -0.01(-5.00%)
Mar 29, 2017 0.2000 0.2000 0.2000 208 -0.03(-13.04%)
Mar 27, 2017 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Mar 23, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 22, 2017 0.2000 0.2000 0.2000 0.2000 12,000 +0.00(+0.00%)
Mar 21, 2017 0.1950 0.2000 0.1950 0.2000 60,000 +0.00(+0.00%)
Mar 20, 2017 0.2000 0.2000 0.2000 0.2000 36,000 +0.00(+0.00%)
Mar 16, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 15, 2017 0.2000 0.2000 0.2000 0.2000 5,000 -0.02(-9.09%)
Mar 13, 2017 0.2200 0.2200 0.2200 0 +0.02(+12.82%)
Mar 10, 2017 0.1950 0.1950 0.1950 0.1950 50,000 +0.02(+8.33%)
Mar 09, 2017 0.2000 0.2000 0.1800 0.1800 15,000 -0.02(-10.00%)
Mar 08, 2017 0.2000 0.2000 0.2000 0.2000 18,000 +0.00(+0.00%)
Mar 02, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 01, 2017 0.2100 0.2100 0.2000 0.2000 166,000 -0.01(-4.76%)
Feb 28, 2017 0.2100 0.2100 0.2100 0.2100 12,000 -0.01(-2.33%)
Feb 23, 2017 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Feb 22, 2017 0.2100 0.2100 0.2100 0.2100 27,500 +0.00(+0.00%)
Feb 21, 2017 0.2150 0.2150 0.2100 0.2100 17,312 -0.01(-2.33%)
Feb 17, 2017 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Feb 16, 2017 0.2200 0.2200 0.2150 0.2150 50,500 +0.01(+2.38%)
Feb 15, 2017 0.2100 0.2100 0.2100 0.2100 15,000 -0.01(-2.33%)
Feb 14, 2017 0.2200 0.2200 0.2150 0.2150 28,000 -0.01(-2.27%)
Feb 13, 2017 0.2100 0.2200 0.2050 0.2200 65,750 +0.02(+7.32%)
Feb 10, 2017 0.1950 0.2050 0.1950 0.2050 31,500 +0.01(+7.89%)
Feb 08, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 07, 2017 0.1800 0.1900 0.1800 0.1900 26,500 +0.01(+5.56%)
Feb 06, 2017 0.1800 0.1800 0.1800 0.1800 22,000 -0.01(-5.26%)
Feb 03, 2017 0.1900 0.1900 0.1900 0.1900 30,462 +0.02(+11.76%)
Feb 02, 2017 0.1850 0.1850 0.1700 0.1700 68,500 +0.02(+13.33%)
Feb 01, 2017 0.1500 0.1500 0.1500 0.1500 17,187 +0.00(+0.00%)
Jan 31, 2017 0.1300 0.1500 0.1300 0.1500 191,450 +0.01(+3.45%)
Jan 30, 2017 0.1200 0.1450 0.1200 0.1450 15,000 +0.03(+31.82%)
Jan 27, 2017 0.1150 0.1150 0.1100 0.1100 215,000 -0.01(-4.35%)
Jan 26, 2017 0.1150 0.1200 0.1150 0.1150 155,000 +0.00(+0.00%)
Jan 25, 2017 0.1150 0.1150 0.1150 0.1150 50,000 -0.00(-4.17%)
Jan 24, 2017 0.1100 0.1400 0.1100 0.1200 34,250 +0.01(+9.09%)
Jan 20, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 18, 2017 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jan 05, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 04, 2017 0.1100 0.1200 0.1100 0.1200 70,000 +0.00(+0.00%)
Dec 30, 2016 0.1200 0.1200 0.1200 62 +0.01(+9.09%)
Dec 28, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 22, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 19, 2016 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Dec 16, 2016 0.1100 0.1200 0.1100 0.1200 110,000 +0.00(+0.00%)
Dec 15, 2016 0.1050 0.1200 0.1050 0.1200 65,000 +0.00(+0.00%)
Dec 14, 2016 0.1200 0.1200 0.1150 0.1200 100,000 +0.00(+4.35%)
Dec 13, 2016 0.1150 0.1150 0.1150 0.1150 20,083 +0.01(+9.52%)
Dec 12, 2016 0.1000 0.1050 0.1000 0.1050 45,146 +0.00(+0.00%)
Dec 08, 2016 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Dec 07, 2016 0.1050 0.1050 0.0950 0.0950 11,000 -0.02(-20.83%)
Nov 21, 2016 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Nov 18, 2016 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Nov 16, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Nov 11, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Nov 10, 2016 0.0950 0.1000 0.0950 0.0950 126,025 +0.00(+0.00%)
Nov 09, 2016 0.1000 0.1000 0.0950 0.0950 400,017 -0.01(-5.00%)
Nov 08, 2016 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Nov 07, 2016 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Nov 04, 2016 0.1000 0.1000 0.1000 0.1000 761,275 +0.01(+11.11%)
Oct 28, 2016 0.0900 0.0900 0.0900 37 +0.00(+0.00%)
Oct 24, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 21, 2016 0.0900 0.0900 0.0900 0.0900 812 -0.01(-10.00%)
Oct 19, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 18, 2016 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.76%)
Oct 17, 2016 0.1050 0.1050 0.1050 0.1050 10,000 +0.01(+16.67%)
Oct 14, 2016 0.1150 0.1150 0.0900 0.0900 43,000 -0.01(-10.00%)
Oct 12, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 04, 2016 0.1100 0.1100 0.1100 125 -0.01(-8.33%)
Oct 03, 2016 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 30, 2016 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Sep 29, 2016 0.1200 0.1200 0.1200 0.1200 20,000 +0.01(+9.09%)
Sep 28, 2016 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 27, 2016 0.1100 0.1100 0.1100 0.1100 500 -0.01(-4.35%)
Sep 26, 2016 0.1100 0.1150 0.1100 0.1150 68,500 +0.01(+9.52%)
Sep 23, 2016 0.1050 0.1050 0.1050 0.1050 44,000 +0.00(+0.00%)
Sep 22, 2016 0.1050 0.1050 0.1050 0.1050 500 -0.01(-4.55%)
Sep 20, 2016 0.1100 0.1100 0.1100 70 +0.01(+4.76%)
Sep 19, 2016 0.1050 0.1050 0.1050 0.1050 50,000 +0.00(+0.00%)
Sep 15, 2016 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Sep 14, 2016 0.1150 0.1150 0.1150 0.1150 5,100 +0.01(+4.55%)
Sep 09, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 06, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Sep 02, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 01, 2016 0.1050 0.1050 0.1050 0.1050 3,800 -0.01(-4.55%)
Aug 30, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 26, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 25, 2016 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
Aug 24, 2016 0.1000 0.1000 0.0900 0.0900 31,000 -0.02(-18.18%)
Aug 23, 2016 0.1050 0.1100 0.1050 0.1100 45,000 +0.01(+4.76%)
Aug 22, 2016 0.1050 0.1050 0.1050 0.1050 112,500 +0.00(+0.00%)
Aug 19, 2016 0.1050 0.1050 0.1050 0.1050 21,000 +0.00(+0.00%)
Aug 18, 2016 0.1050 0.1050 0.1050 0.1050 150,000 +0.00(+5.00%)
Aug 17, 2016 0.0850 0.1100 0.0850 0.1000 109,137 +0.01(+17.65%)
Aug 16, 2016 0.0850 0.0850 0.0850 0.0850 73,000 -0.01(-15.00%)
Aug 15, 2016 0.0700 0.1000 0.0700 0.1000 702,000 +0.03(+42.86%)
Aug 11, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 08, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 05, 2016 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Aug 03, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 02, 2016 0.0700 0.0700 0.0700 0.0700 85,000 +0.00(+0.00%)
Jul 28, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 27, 2016 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Jul 26, 2016 0.0700 0.0700 0.0700 0.0700 100,750 +0.00(+0.00%)
Jul 15, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 14, 2016 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Jul 12, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 11, 2016 0.0700 0.0700 0.0700 0.0700 18,000 -0.01(-12.50%)
Jul 08, 2016 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jun 17, 2016 0.0800 0.0800 0.0800 497 +0.00(+0.00%)
Jun 16, 2016 0.0800 0.0900 0.0700 0.0800 169,500 +0.01(+23.08%)
Jun 13, 2016 0.0650 0.0650 0.0650 125 +0.01(+8.33%)
Jun 02, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
May 26, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 25, 2016 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
May 20, 2016 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
May 18, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 17, 2016 0.0800 0.0800 0.0750 0.0750 16,000 +0.00(+0.00%)
May 16, 2016 0.0750 0.0750 0.0750 0.0750 14,000 -0.01(-16.67%)
May 13, 2016 0.1000 0.1000 0.0900 0.0900 84,000 -0.01(-14.29%)
May 10, 2016 0.1050 0.1050 0.1050 0 -0.02(-16.00%)
May 09, 2016 0.1000 0.1250 0.1000 0.1250 5,000 +0.02(+25.00%)
May 06, 2016 0.1000 0.1000 0.1000 0.1000 59,250 +0.01(+5.26%)
May 05, 2016 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
May 04, 2016 0.0850 0.0950 0.0850 0.0950 34,000 +0.01(+18.75%)
May 03, 2016 0.0800 0.0800 0.0750 0.0800 269,062 +0.00(+0.00%)
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.