$34.48 +0.08 (%) PrShs UlPr Sh Shs - NYSEARCA

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPXU historical data

Date Open High Low Close Volume
7/2/201534.1434.7234.0234.483,228,850
7/1/201534.2334.8734.1334.404,967,220
6/30/201534.5035.5334.4935.236,500,910
6/29/201534.2035.4833.8335.418,654,950
6/26/201533.1433.6733.0033.344,280,420
6/25/201532.7433.3732.6833.354,195,580
6/24/201532.5133.0432.2933.016,124,400
6/23/201532.3032.5532.1632.343,014,400
6/22/201532.3832.5232.0832.424,124,320
6/19/201532.6633.1432.5833.126,078,840
6/18/201533.2333.2532.2232.505,577,130
6/17/201533.5234.1033.1833.553,941,100
6/16/201534.3534.4433.6533.702,840,230
6/15/201534.4834.8934.0934.254,425,260
6/12/201533.5433.9733.4333.814,623,340
6/11/201533.0933.2632.8533.073,518,600
6/10/201534.1634.1933.1633.384,368,480
6/9/201534.6135.0034.3034.623,766,230
6/8/201534.0734.6533.9734.604,043,170
6/5/201533.9134.3733.6033.964,549,600
6/4/201533.3533.9833.0533.764,745,280
6/3/201532.9233.2432.6232.954,326,610
6/2/201533.4033.7432.8433.263,512,780
6/1/201532.9833.5832.7733.133,964,150
5/29/201532.7833.4832.7533.333,429,750
5/28/201532.8033.1132.6732.733,175,840
5/27/201533.3333.5032.4832.613,609,340
5/26/201532.7733.8032.7533.556,511,880
5/22/201532.5232.5632.2732.541,866,780
5/21/201532.6532.7432.1832.284,859,060
5/20/201532.4532.7532.1732.582,353,340
5/19/201532.4232.6732.2632.535,121,920
5/18/201532.9032.9232.3432.502,991,020
5/15/201532.7833.0632.7232.782,691,490
5/14/201533.3533.5332.8532.905,220,820
5/13/201533.7234.1033.3833.963,487,580
5/12/201534.1734.6333.6633.995,156,700
5/11/201533.2433.7333.0933.673,969,380
5/8/201533.5833.6233.0933.206,171,790
5/7/201535.0435.2534.3134.563,873,060
5/6/201534.2335.6234.0534.996,855,490
5/5/201533.5534.6433.3634.555,439,040
5/4/201533.4733.5233.0933.383,588,100
5/1/201534.3634.4233.7033.705,456,700
4/30/201534.1735.2433.9334.815,941,260
4/29/201533.9534.2733.4833.844,530,520
4/28/201533.7334.4133.3733.413,723,820
4/27/201532.9833.8332.9333.723,728,320
4/24/201533.3033.5733.1733.313,758,400
4/23/201534.0434.1033.1833.534,965,990
4/22/201534.1234.6533.7033.783,301,640
4/21/201533.7834.4833.7034.293,047,880
4/20/201534.5634.6333.9934.183,270,000
4/17/201534.6835.6034.5235.165,194,220
4/16/201534.1534.2533.6934.002,524,700
4/15/201534.1134.1933.6533.933,805,830
4/14/201534.7435.0934.3034.403,632,700
4/13/201534.2134.6333.8734.603,087,480
4/10/201534.5734.6834.1334.143,484,870
4/9/201535.2735.5834.5834.693,298,410
4/8/201535.4135.6434.9135.193,901,980
4/7/201535.2735.5734.7935.572,788,410
4/6/201536.5536.6334.9435.253,852,170
4/2/201536.4236.5435.7136.052,586,790
4/1/201536.0137.0036.0136.385,788,390
3/31/201535.5736.0235.1635.993,158,950
3/30/201535.7535.7534.9035.072,966,690
3/27/201536.7236.8536.2836.402,776,500
3/26/201536.8237.2636.0736.666,183,440
3/25/201534.7436.4234.6136.425,139,960
3/24/201534.3534.9034.0934.873,440,550
3/23/201534.1034.2833.7634.272,603,610
3/20/201534.4334.4933.7834.084,830,740
3/19/201534.8035.2434.6334.993,294,990
3/18/201536.1536.5334.1234.566,520,770
3/17/201535.9836.3235.6135.803,720,580
3/16/201536.5336.5535.4835.493,620,980
3/13/201536.5137.6736.4337.005,629,620
3/11/201537.3837.8537.2437.774,020,350
3/10/201536.6437.5336.6037.506,977,130
3/9/201536.1236.1935.5635.783,205,410
3/6/201535.3236.4435.0336.234,464,090
3/5/201534.7035.0834.6034.791,706,120
3/4/201534.7935.4634.7634.903,562,990
3/3/201534.2934.9434.2234.442,127,340
3/2/201534.6334.6634.0034.041,912,260
2/27/201534.4234.7034.2434.692,210,600
2/26/201534.2834.6834.1834.342,305,930
2/25/201534.2034.4133.9334.242,057,440
2/24/201534.4634.6434.0034.142,913,350
2/23/201534.5534.7834.4334.462,313,690
2/20/201535.3135.6734.3634.403,709,070
2/19/201535.3135.4134.8335.043,310,120
2/18/201535.2035.3734.9334.992,109,940
2/17/201535.3435.4934.8734.981,972,740
2/13/201535.5235.6735.1235.122,919,290
2/12/201536.1536.2435.5535.583,458,790
2/11/201536.8237.2336.3736.623,532,080
2/10/201537.2237.8136.5436.683,758,460
2/9/201537.9538.1837.3737.923,604,350
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!