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 25, 2018 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Apr 24, 2018 0.2000 0.2050 0.2000 0.2050 64,000 +0.00(+2.50%)
Apr 23, 2018 0.1850 0.2000 0.1850 0.2000 37,500 +0.02(+8.11%)
Apr 20, 2018 0.1850 0.1850 0.1850 0.1850 305,000 -0.02(-7.50%)
Apr 19, 2018 0.1900 0.2000 0.1850 0.2000 144,516 +0.01(+2.56%)
Apr 17, 2018 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 16, 2018 0.1850 0.1950 0.1800 0.1950 275,000 -0.01(-4.88%)
Apr 13, 2018 0.2000 0.2050 0.2000 0.2050 19,500 +0.00(+2.50%)
Apr 12, 2018 0.2000 0.2100 0.2000 0.2000 117,125 +0.00(+0.00%)
Apr 11, 2018 0.2000 0.2000 0.2000 0.2000 7,502 +0.01(+5.26%)
Apr 10, 2018 0.1600 0.2000 0.1600 0.1900 347,000 +0.05(+31.03%)
Apr 09, 2018 0.1500 0.1500 0.1450 0.1450 12,500 -0.01(-3.33%)
Apr 04, 2018 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Apr 02, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Mar 29, 2018 0.1600 0.1600 0.1600 0 +0.04(+33.33%)
Mar 28, 2018 0.1200 0.1200 0.1200 0.1200 5,000 -0.01(-4.00%)
Mar 27, 2018 0.1150 0.1350 0.1150 0.1250 39,000 +0.00(+0.00%)
Mar 26, 2018 0.1200 0.1250 0.1200 0.1250 47,000 +0.00(+0.00%)
Mar 23, 2018 0.1200 0.1250 0.1200 0.1250 45,100 +0.01(+4.17%)
Mar 20, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 13, 2018 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Mar 08, 2018 0.1400 0.1400 0.1400 0 +0.03(+21.74%)
Mar 07, 2018 0.1150 0.1150 0.1100 0.1150 24,500 +0.00(+0.00%)
Mar 06, 2018 0.1300 0.1300 0.1150 0.1150 66,500 -0.01(-11.54%)
Mar 05, 2018 0.1350 0.1350 0.1300 0.1300 28,000 -0.01(-7.14%)
Mar 01, 2018 0.1400 0.1400 0.1400 83 +0.00(+0.00%)
Feb 28, 2018 0.1450 0.1450 0.1400 0.1400 50,000 -0.00(-3.45%)
Feb 27, 2018 0.1450 0.1450 0.1450 0.1450 5,000 -0.01(-3.33%)
Feb 22, 2018 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Feb 16, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Feb 08, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 07, 2018 0.1650 0.1650 0.1350 0.1400 86,583 -0.02(-15.15%)
Feb 01, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jan 31, 2018 0.1650 0.1650 0.1650 0.1650 29,000 -0.01(-8.33%)
Jan 26, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jan 24, 2018 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Jan 23, 2018 0.2000 0.2100 0.1950 0.2100 44,000 +0.00(+0.00%)
Jan 19, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jan 18, 2018 0.1800 0.2000 0.1800 0.2000 88,000 +0.02(+11.11%)
Jan 16, 2018 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jan 15, 2018 0.1800 0.1800 0.1750 0.1750 15,000 -0.01(-2.78%)
Jan 11, 2018 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Jan 10, 2018 0.1800 0.1950 0.1800 0.1950 18,500 +0.00(+0.00%)
Jan 09, 2018 0.1950 0.1950 0.1950 0.1950 5,500 +0.02(+8.33%)
Jan 08, 2018 0.1800 0.1800 0.1800 0.1800 1,833 +0.00(+0.00%)
Jan 03, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jan 02, 2018 0.1900 0.1900 0.1900 0.1900 12,997 +0.00(+0.00%)
Dec 28, 2017 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Dec 27, 2017 0.1850 0.1850 0.1800 0.1800 6,000 -0.01(-2.70%)
Dec 20, 2017 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Dec 18, 2017 0.1800 0.1800 0.1800 54 -0.02(-10.00%)
Dec 15, 2017 0.1900 0.2000 0.1850 0.2000 6,500 +0.00(+0.00%)
Dec 12, 2017 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Dec 08, 2017 0.1900 0.1900 0.1900 250 -0.01(-7.32%)
Dec 07, 2017 0.1850 0.2050 0.1850 0.2050 15,000 +0.01(+5.13%)
Dec 06, 2017 0.1950 0.1950 0.1950 0.1950 500 -0.01(-2.50%)
Dec 05, 2017 0.1900 0.2000 0.1900 0.2000 15,000 +0.00(+0.00%)
Dec 04, 2017 0.1950 0.2100 0.1950 0.2000 64,000 +0.01(+2.56%)
Dec 01, 2017 0.1950 0.1950 0.1950 0.1950 1,000 +0.02(+14.71%)
Nov 30, 2017 0.1700 0.1700 0.1700 0.1700 1,000 -0.02(-10.53%)
Nov 29, 2017 0.1650 0.1900 0.1600 0.1900 18,000 +0.02(+15.15%)
Nov 28, 2017 0.1750 0.1750 0.1500 0.1650 43,300 -0.02(-13.16%)
Nov 21, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 17, 2017 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Nov 16, 2017 0.1800 0.1800 0.1800 0.1800 9,000 +0.00(+0.00%)
Nov 14, 2017 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Nov 08, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 07, 2017 0.1900 0.1900 0.1900 0.1900 4,000 +0.00(+0.00%)
Nov 06, 2017 0.1950 0.1950 0.1900 0.1900 13,500 -0.01(-7.32%)
Nov 02, 2017 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Oct 31, 2017 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Oct 27, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 26, 2017 0.1950 0.2000 0.1950 0.2000 65,000 +0.00(+0.00%)
Oct 25, 2017 0.1900 0.2000 0.1900 0.2000 67,500 +0.02(+11.11%)
Oct 24, 2017 0.1750 0.1800 0.1750 0.1800 57,125 +0.01(+5.88%)
Oct 16, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Oct 11, 2017 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Oct 06, 2017 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 04, 2017 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Oct 02, 2017 0.1950 0.1950 0.1950 0 +0.02(+11.43%)
Sep 29, 2017 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+0.00%)
Sep 28, 2017 0.1500 0.1750 0.1500 0.1750 26,000 +0.00(+0.00%)
Sep 20, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 19, 2017 0.1800 0.1800 0.1600 0.1750 25,000 -0.01(-5.41%)
Sep 18, 2017 0.1850 0.1850 0.1850 0.1850 9,000 +0.00(+0.00%)
Sep 14, 2017 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Sep 13, 2017 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-5.26%)
Sep 12, 2017 0.1900 0.1900 0.1900 0.1900 2,000 +0.01(+2.70%)
Sep 08, 2017 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Sep 06, 2017 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Aug 31, 2017 0.1850 0.1850 0.1850 200 +0.02(+12.12%)
Aug 30, 2017 0.1650 0.1650 0.1650 0.1650 4,500 +0.00(+0.00%)
Aug 23, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 09, 2017 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Jul 31, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 28, 2017 0.1900 0.1900 0.1900 0.1900 5,000 +0.02(+15.15%)
Jul 26, 2017 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Jul 19, 2017 0.1700 0.1700 0.1700 0 -0.03(-17.07%)
Jul 12, 2017 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Jul 11, 2017 0.1650 0.1950 0.1650 0.1950 12,000 -0.01(-2.50%)
Jul 07, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 04, 2017 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Jul 03, 2017 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 30, 2017 0.1500 0.1800 0.1500 0.1800 30,000 -0.01(-5.26%)
Jun 23, 2017 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jun 22, 2017 0.1600 0.1800 0.1600 0.1800 3,000 +0.01(+5.88%)
Jun 20, 2017 0.1700 0.1700 0.1700 0 -0.03(-17.07%)
Jun 14, 2017 0.2050 0.2050 0.2050 0 +0.02(+13.89%)
Jun 13, 2017 0.1600 0.1800 0.1500 0.1800 33,750 +0.02(+12.50%)
Jun 01, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 29, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 26, 2017 0.1600 0.1600 0.1600 0.1600 5,106 +0.00(+0.00%)
May 24, 2017 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
May 15, 2017 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
May 11, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
May 05, 2017 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
May 04, 2017 0.1700 0.1700 0.1700 0.1700 4,500 +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.