Syntax Stratified Largecap ETF (NY: SSPY )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	41.98	42.35	41.76	42.35	3,298	-0.07(-0.16%)
May 28, 2020	42.93	42.95	42.41	42.42	6,293	-0.32(-0.75%)
May 27, 2020	42.25	42.74	42.18	42.74	41,335	+0.89(+2.13%)
May 26, 2020	42.12	42.24	41.85	41.85	10,566	+1.13(+2.77%)
May 22, 2020	40.68	40.73	40.62	40.72	2,127	+0.01(+0.02%)
May 21, 2020	40.96	40.96	40.72	40.72	4,784	-0.22(-0.53%)
May 20, 2020	40.97	40.97	40.89	40.93	1,231	+0.68(+1.69%)
May 19, 2020	40.62	40.86	40.25	40.25	5,842	-0.48(-1.19%)
May 18, 2020	40.63	40.81	40.56	40.74	1,369	+2.05(+5.30%)
May 15, 2020	38.57	38.76	38.56	38.69	3,191	+0.17(+0.43%)
May 14, 2020	37.59	38.53	37.59	38.52	8,818	+0.40(+1.05%)
May 13, 2020	38.87	38.87	38.10	38.12	5,996	-1.24(-3.16%)
May 12, 2020	40.24	40.24	39.36	39.36	4,993	-0.95(-2.36%)
May 11, 2020	40.44	40.45	40.31	40.31	5,864	-0.33(-0.82%)
May 08, 2020	40.23	40.65	40.23	40.65	5,851	+1.12(+2.83%)
May 07, 2020	39.73	39.81	39.53	39.53	12,517	+0.51(+1.30%)
May 06, 2020	39.16	39.31	39.03	39.03	1,172	-0.48(-1.22%)
May 05, 2020	39.77	40.02	39.43	39.51	5,549	+0.22(+0.56%)
May 04, 2020	38.72	39.37	38.72	39.29	7,063	+0.15(+0.38%)

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.