Historical Stock Prices

(ETF)
SPXU 
$37.25
*  
0.09
0.24%
Get SPXU Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading SPXU now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 37.78 38.04 36.97 37.25 9,278,904
08/27/2015 38.67 39.82 37.21 37.34 11,096,510
08/26/2015 42.05 44.76 40.1 40.27 17,501,170
08/25/2015 39.89 45.86 39.83 45.65 19,229,360
08/24/2015 46.41 48.1 40.2099 43.97 18,670,400
08/21/2015 36.95 39.18 36.341 39.17 11,643,700
08/20/2015 34.56 35.8199 34.25 35.78 7,632,225
08/19/2015 33.31 34.12 32.8843 33.66 9,165,000
08/18/2015 32.78 33.02 32.56 32.89 2,925,510
08/17/2015 33.52 33.77 32.6 32.6 5,696,537
08/14/2015 33.63 33.72 33.125 33.16 4,643,225
08/13/2015 33.47 33.83 33.1 33.54 3,798,806
08/12/2015 34.31 35.115 33.3 33.41 8,563,243
08/11/2015 33.4 33.95 33.16 33.52 5,309,349
08/10/2015 33.25 33.26 32.6 32.64 3,606,033
08/07/2015 33.85 34.45 33.75 33.94 5,521,693
08/06/2015 32.83 34.06 32.763 33.66 5,169,927
08/05/2015 32.73 33.08 32.33 32.92 4,785,741
08/04/2015 33.12 33.52 32.8441 33.26 3,589,677
08/03/2015 32.77 33.59 32.72 33.09 5,063,212
07/31/2015 32.3 32.89 32.3 32.73 3,625,205
07/30/2015 32.88 33.23 32.495 32.6 3,338,858
07/29/2015 33.24 33.29 32.48 32.63 3,908,075
07/28/2015 34.07 34.56 33.2099 33.31 4,324,480
07/27/2015 34.5 34.82 34.19 34.6 4,798,959
07/24/2015 32.9 34.16 32.865 33.97 5,054,036
07/23/2015 32.34 33.14 32.2801 32.95 3,997,071
07/22/2015 32.62 32.63 32.23 32.43 5,900,181
07/21/2015 31.92 32.3899 31.799 32.22 3,131,526
07/20/2015 31.75 32.02 31.6 31.84 3,144,735
07/17/2015 31.98 32.19 31.87 31.91 4,230,052
07/16/2015 32.18 32.31 31.98 31.99 4,325,129
07/15/2015 32.73 33.03 32.46 32.77 4,078,494
07/14/2015 33.2 33.22 32.57 32.73 4,171,217
07/13/2015 33.54 33.58 33.1 33.19 4,294,326
07/10/2015 34.41 34.82 34.05 34.33 5,167,956
07/09/2015 34.54 35.7 34.37 35.69 5,242,125
07/08/2015 34.94 35.98 34.75 35.87 5,711,063
07/07/2015 34.67 36.09 34.054 34.17 6,762,850
07/06/2015 35.27 35.38 34.33 34.76 4,354,893
07/02/2015 34.14 34.72 34.02 34.48 3,223,125
07/01/2015 34.23 34.87 34.13 34.4 4,962,315
06/30/2015 34.5 35.53 34.49 35.23 6,489,356
06/29/2015 34.2 35.482 33.83 35.41 8,637,551
06/26/2015 33.14 33.67 33.001 33.34 4,271,711
06/25/2015 32.74 33.37 32.68 33.35 4,191,543
06/24/2015 32.51 33.04 32.29 33.01 6,120,849
06/23/2015 32.3 32.55 32.16 32.34 3,003,167
06/22/2015 32.38 32.5201 32.08 32.42 4,119,425
06/19/2015 32.66 33.14 32.58 33.12 6,074,064
06/18/2015 33.23 33.25 32.22 32.5 5,569,346
06/17/2015 33.52 34.1 33.18 33.55 3,928,948
06/16/2015 34.35 34.44 33.65 33.7 2,835,183
06/15/2015 34.48 34.89 34.09 34.25 4,414,262
06/12/2015 33.54 33.9707 33.43 33.81 4,614,580
06/11/2015 33.09 33.2599 32.85 33.07 3,502,925
06/10/2015 34.16 34.1927 33.16 33.38 4,353,985
06/09/2015 34.61 35 34.3 34.62 3,753,616
06/08/2015 34.07 34.65 33.97 34.6 4,040,694
06/05/2015 33.91 34.365 33.6 33.96 4,548,088
06/04/2015 33.35 33.98 33.045 33.76 4,728,930
06/03/2015 32.92 33.24 32.62 32.95 4,325,460
06/02/2015 33.4 33.74 32.8401 33.26 3,511,407
06/01/2015 32.98 33.58 32.7737 33.13 3,962,069
05/29/2015 32.78 33.48 32.75 33.33 3,427,487
05/28/2015 32.8 33.1101 32.673 32.73 3,165,745
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?