Skip to main content

BMO S&P 500 Index ETF (TSX: ZSP )

79.27 +0.08 (+0.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 21.92 21.96 21.91 21.91 28,220 -0.19(-0.86%)
Jan 30, 2014 22.02 22.14 21.99 22.10 36,968 +0.20(+0.91%)
Jan 29, 2014 21.82 21.90 21.79 21.90 42,495 -0.15(-0.68%)
Jan 28, 2014 21.97 22.08 21.97 22.05 41,382 +0.14(+0.64%)
Jan 27, 2014 21.80 21.91 21.75 21.91 56,021 +0.04(+0.18%)
Jan 24, 2014 22.20 22.20 21.87 21.87 171,451 -0.51(-2.28%)
Jan 23, 2014 22.53 22.53 22.37 22.38 40,377 -0.18(-0.80%)
Jan 22, 2014 22.36 22.56 22.29 22.56 749,342 +0.26(+1.17%)
Jan 21, 2014 22.38 22.38 22.19 22.30 55,674 +0.07(+0.31%)
Jan 20, 2014 22.28 22.30 22.12 22.23 20,196 -0.01(-0.04%)
Jan 17, 2014 22.27 22.31 22.22 22.24 154,298 +0.03(+0.14%)
Jan 16, 2014 22.21 22.23 22.17 22.21 174,909 -0.10(-0.45%)
Jan 15, 2014 22.19 22.35 22.24 22.31 100,256 +0.12(+0.54%)
Jan 14, 2014 21.97 22.20 21.96 22.19 51,366 +0.46(+2.12%)
Jan 13, 2014 22.07 22.08 21.72 21.73 82,021 -0.39(-1.76%)
Jan 10, 2014 22.21 22.22 22.04 22.12 19,992 +0.12(+0.55%)
Jan 09, 2014 22.07 22.07 21.91 22.00 31,479 +0.15(+0.69%)
Jan 08, 2014 21.91 21.92 21.85 21.85 37,517 +0.00(+0.00%)
Jan 07, 2014 21.69 21.87 21.69 21.85 16,455 +0.39(+1.82%)
Jan 06, 2014 21.61 21.61 21.44 21.46 12,967 +0.04(+0.19%)
Jan 03, 2014 21.50 21.52 21.42 21.42 10,620 -0.11(-0.51%)
Jan 02, 2014 21.56 21.56 21.44 21.53 37,285 -0.13(-0.60%)
Dec 31, 2013 21.66 21.66 21.66 0 +0.07(+0.32%)
Dec 30, 2013 21.73 21.73 21.58 21.59 20,533 -0.16(-0.74%)
Dec 27, 2013 21.67 21.76 21.67 21.75 46,226 +0.28(+1.30%)
Dec 24, 2013 21.47 21.47 21.47 0 +0.05(+0.23%)
Dec 23, 2013 21.44 21.44 21.36 21.42 20,498 -0.07(-0.33%)
Dec 20, 2013 21.44 21.52 21.44 21.49 47,421 +0.13(+0.61%)
Dec 19, 2013 21.38 21.38 21.31 21.36 13,757 -0.04(-0.19%)
Dec 18, 2013 20.97 21.40 20.90 21.40 29,988 +0.50(+2.39%)
Dec 17, 2013 20.95 20.95 20.87 20.90 9,368 -0.03(-0.14%)
Dec 16, 2013 20.89 20.97 20.89 20.93 10,058 +0.13(+0.62%)
Dec 13, 2013 20.90 20.90 20.77 20.80 14,905 -0.10(-0.48%)
Dec 12, 2013 20.93 20.93 20.88 20.90 81,343 +0.03(+0.14%)
Dec 11, 2013 21.13 21.13 20.87 20.87 24,753 -0.29(-1.37%)
Dec 10, 2013 21.20 21.20 21.14 21.16 11,052 -0.10(-0.47%)
Dec 09, 2013 21.34 21.35 21.26 21.26 38,412 +0.03(+0.14%)
Dec 06, 2013 21.21 21.26 21.15 21.23 151,999 +0.22(+1.05%)
Dec 05, 2013 21.15 21.17 21.00 21.01 21,873 -0.19(-0.90%)
Dec 04, 2013 21.06 21.24 21.06 21.20 10,178 +0.10(+0.47%)
Dec 03, 2013 21.14 21.15 21.06 21.10 9,232 -0.05(-0.24%)
Dec 02, 2013 21.25 21.25 21.15 21.15 40,586 -0.04(-0.19%)
Nov 29, 2013 21.19 21.25 21.17 21.19 30,782 -0.05(-0.24%)
Nov 28, 2013 21.23 21.24 21.20 21.24 28,064 +0.08(+0.38%)
Nov 27, 2013 21.13 21.16 21.12 21.16 13,321 +0.17(+0.81%)
Nov 26, 2013 21.01 21.06 20.98 20.99 230,271 -0.01(-0.05%)
Nov 25, 2013 21.09 21.09 21.00 21.00 149,282 +0.01(+0.05%)
Nov 22, 2013 20.89 20.99 20.88 20.99 84,826 +0.13(+0.62%)
Nov 21, 2013 20.68 20.87 20.68 20.86 34,150 +0.29(+1.41%)
Nov 20, 2013 20.69 20.69 20.55 20.57 21,317 -0.13(-0.63%)
Nov 19, 2013 20.62 20.72 20.60 20.70 14,302 +0.09(+0.44%)
Nov 18, 2013 20.73 20.73 20.61 20.61 24,936 -0.13(-0.63%)
Nov 15, 2013 20.71 20.74 20.68 20.74 8,073 +0.03(+0.14%)
Nov 14, 2013 20.69 20.74 20.67 20.71 77,784 +0.24(+1.17%)
Nov 12, 2013 20.46 20.47 20.43 20.47 19,980 +0.00(+0.00%)
Nov 11, 2013 20.48 20.48 20.45 20.47 14,740 +0.02(+0.10%)
Nov 08, 2013 20.23 20.45 20.23 20.45 112,890 +0.27(+1.34%)
Nov 07, 2013 20.42 20.45 20.17 20.18 109,773 -0.17(-0.84%)
Nov 06, 2013 20.41 20.41 20.30 20.35 1,986,823 +0.00(+0.00%)
Nov 05, 2013 20.29 20.35 20.24 20.35 85,540 +0.06(+0.30%)
Nov 04, 2013 20.29 20.29 20.26 20.29 21,010 +0.07(+0.35%)
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.