$32.28 0.00 (%) PrShs UlPr Sh Shs - NYSEARCA

May. 21, 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
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
2/6/201536.8937.7536.5137.465,659,950
2/5/201537.8037.8737.0137.114,394,950
2/4/201538.3338.5637.5438.244,659,700
2/3/201538.9239.1837.8337.864,724,040
2/2/201540.6842.0639.5039.627,001,890
1/30/201540.4241.2839.4841.126,935,960
1/29/201540.5841.6039.4039.577,450,530
1/28/201538.3840.8538.3140.756,141,780
1/27/201539.0739.7638.4539.255,226,670
1/26/201538.1238.6137.6537.743,267,820
1/23/201537.5738.0837.3838.023,631,360
1/22/201538.5939.5537.2937.416,782,890
1/21/201540.0540.3738.7939.144,377,990
1/20/201539.5440.8439.3439.714,562,040
1/16/201541.7841.9139.8740.065,994,990
1/15/201540.0541.6939.8141.617,886,690
1/14/201541.2341.8540.3640.508,563,840
1/13/201538.5840.7037.8039.787,460,360
1/12/201538.4339.8538.3439.435,220,490
1/9/201537.3838.9437.3638.585,931,010
1/8/201538.7438.7537.4837.606,185,790
1/6/201539.9441.8639.5641.266,257,860
1/5/201538.8240.3538.6840.163,634,210
1/2/201537.5538.7837.2738.093,289,500
12/31/201436.7438.1036.6238.042,626,640
12/30/201436.6336.9736.5336.901,396,850
12/29/201436.5936.6336.2136.311,743,660
12/26/201436.5936.5936.2736.481,353,800
12/24/201436.7036.8536.5436.80743,452
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center