$37.25 0.00 (%) PrShs UlPr Sh Shs - NYSEARCA

Aug. 28, 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
8/28/201537.7838.0436.9737.259,285,090
8/27/201538.6739.8237.2137.3411,121,400
8/26/201542.0544.7640.1040.2717,523,800
8/25/201539.8945.8639.8345.6519,259,400
8/24/201546.4148.1040.2143.9718,683,900
8/21/201536.9539.1836.3439.1711,658,600
8/20/201534.5635.8234.2535.787,659,480
8/19/201533.3134.1232.8833.669,184,910
8/18/201532.7833.0232.5632.892,929,760
8/17/201533.5233.7732.6032.605,704,890
8/14/201533.6333.7233.1333.164,645,620
8/13/201533.4733.8333.1033.543,820,480
8/12/201534.3135.1233.3033.418,588,390
8/11/201533.4033.9533.1633.525,316,350
8/10/201533.2533.2632.6032.643,607,510
8/7/201533.8534.4533.7533.945,526,510
8/6/201532.8334.0632.7633.665,174,060
8/5/201532.7333.0832.3332.924,804,610
8/4/201533.1233.5232.8433.263,593,820
8/3/201532.7733.5932.7233.095,082,460
7/31/201532.3032.8932.3032.733,629,030
7/30/201532.8833.2332.5032.603,349,990
7/29/201533.2433.2932.4832.633,916,220
7/28/201534.0734.5633.2133.314,334,630
7/27/201534.5034.8234.1934.604,805,300
7/24/201532.9034.1632.8733.975,056,500
7/23/201532.3433.1432.2832.954,000,160
7/22/201532.6232.6332.2332.435,903,920
7/21/201531.9232.3931.8032.223,144,250
7/20/201531.7532.0231.6031.843,155,880
7/17/201531.9832.1931.8731.914,244,490
7/16/201532.1832.3131.9831.994,337,930
7/15/201532.7333.0332.4632.774,132,820
7/13/201533.5433.5833.1033.194,303,970
7/10/201534.4134.8234.0534.335,176,460
7/9/201534.5435.7034.3735.695,285,950
7/8/201534.9435.9834.7535.875,742,780
7/7/201534.6736.0934.0534.176,772,050
7/6/201535.2735.3834.3334.764,366,240
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
  • Showing 1-100 of 1,252 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!