Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 45.2718 | 0.46 | 1.03% | 45.03 | 45.2718 | 45.03 | 5,284 |
| May 03 2024 | 44.81 | 0.54 | 1.22% | 44.77 | 44.86 | 44.77 | 12,224 |
| May 02 2024 | 44.27 | 0.70 | 1.61% | 44.46 | 44.46 | 43.9525 | 26,630 |
| May 01 2024 | 43.57 | -0.31 | -0.71% | 43.73 | 44.51 | 43.57 | 116,468 |
| Apr 30 2024 | 43.88 | -0.84 | -1.88% | 44.53 | 44.64 | 43.88 | 201,242 |
| Apr 29 2024 | 44.72 | 0.12 | 0.27% | 44.73 | 44.77 | 44.49 | 25,159 |
| Apr 26 2024 | 44.60 | 0.50 | 1.13% | 44.29 | 44.68 | 44.29 | 28,752 |
| Apr 25 2024 | 44.10 | -0.21 | -0.47% | 43.70 | 44.19 | 43.69 | 32,045 |
| Apr 24 2024 | 44.31 | 0.01 | 0.02% | 44.36 | 44.45 | 44.11 | 17,239 |
| Apr 23 2024 | 44.30 | 0.55 | 1.26% | 44.01 | 44.34 | 43.97 | 141,730 |
| Apr 22 2024 | 43.75 | 0.66 | 1.53% | 43.57 | 43.96 | 43.47 | 43,600 |
| Apr 19 2024 | 43.09 | -0.68 | -1.55% | 43.48 | 43.84 | 43.09 | 8,828 |
| Apr 18 2024 | 43.7698 | -0.03 | -0.07% | 43.92 | 44.12 | 43.7455 | 24,422 |
| Apr 17 2024 | 43.80 | -0.36 | -0.82% | 44.22 | 44.22 | 43.80 | 104,992 |
| Apr 16 2024 | 44.16 | -0.09 | -0.20% | 44.50 | 44.50 | 44.10 | 13,980 |
| Apr 15 2024 | 44.25 | -0.55 | -1.23% | 45.111 | 45.111 | 44.23 | 86,305 |
| Apr 12 2024 | 44.80 | -0.63 | -1.39% | 45.11 | 45.17 | 44.66 | 10,681 |
| Apr 11 2024 | 45.43 | 0.29 | 0.64% | 45.21 | 45.535 | 45.128 | 29,329 |
| Apr 10 2024 | 45.14 | -0.38 | -0.83% | 45.27 | 45.27 | 44.93 | 133,575 |
| Apr 09 2024 | 45.52 | 0.04 | 0.09% | 45.64 | 45.64 | 45.13 | 5,564 |
| Apr 08 2024 | 45.48 | 0.00 | 0.00% | 45.59 | 45.59 | 45.44 | 3,335 |
| Apr 05 2024 | 45.48 | 0.50 | 1.11% | 45.18 | 45.62 | 45.18 | 15,568 |
| Apr 04 2024 | 44.98 | -0.55 | -1.21% | 45.86 | 45.91 | 44.96 | 31,993 |
| Apr 03 2024 | 45.53 | 0.07 | 0.15% | 45.35 | 45.64 | 45.35 | 55,622 |
| Apr 02 2024 | 45.46 | -0.34 | -0.74% | 45.42 | 45.48 | 45.33 | 28,713 |
| Apr 01 2024 | 45.7999 | -0.08 | -0.17% | 45.99 | 45.99 | 45.71 | 11,926 |
| Mar 28 2024 | 45.88 | 0.06 | 0.13% | 45.88 | 45.9101 | 45.86 | 196,471 |
| Mar 27 2024 | 45.82 | 0.36 | 0.79% | 45.72 | 45.83 | 45.5999 | 8,279 |
| Mar 26 2024 | 45.46 | -0.11 | -0.24% | 45.94 | 45.94 | 45.46 | 59,879 |
| Mar 25 2024 | 45.57 | -0.12 | -0.26% | 45.79 | 45.79 | 45.57 | 44,921 |
| Mar 22 2024 | 45.69 | -0.11 | -0.25% | 45.80 | 45.80 | 45.69 | 258,039 |
| Mar 21 2024 | 45.8048 | 0.15 | 0.34% | 46.09 | 46.09 | 45.76 | 238,196 |
| Mar 20 2024 | 45.65 | 0.47 | 1.04% | 45.44 | 45.65 | 45.17 | 12,106 |
| Mar 19 2024 | 45.18 | 0.20 | 0.44% | 44.87 | 45.19 | 44.85 | 12,431 |
| Mar 18 2024 | 44.98 | 0.34 | 0.76% | 45.24 | 45.24 | 44.90 | 13,703 |
| Mar 15 2024 | 44.64 | -0.45 | -1.00% | 44.78 | 44.84 | 44.60 | 13,742 |
| Mar 14 2024 | 45.09 | -0.09 | -0.20% | 45.26 | 45.29 | 44.9519 | 12,001 |
| Mar 13 2024 | 45.18 | -0.08 | -0.18% | 45.30 | 45.30 | 45.18 | 14,981 |
| Mar 12 2024 | 45.26 | 0.49 | 1.10% | 44.95 | 45.2707 | 44.78 | 11,219 |
| Mar 11 2024 | 44.769 | -0.08 | -0.17% | 44.94 | 44.94 | 44.73 | 34,249 |
| Mar 08 2024 | 44.845 | -0.27 | -0.59% | 45.21 | 45.38 | 44.8045 | 16,594 |
| Mar 07 2024 | 45.11 | 0.47 | 1.05% | 45.10 | 45.18 | 45.0194 | 12,666 |
| Mar 06 2024 | 44.64 | 0.24 | 0.54% | 44.71 | 44.8199 | 44.55 | 214,574 |
| Mar 05 2024 | 44.40 | -0.50 | -1.11% | 44.48 | 44.5199 | 44.24 | 47,315 |
| Mar 04 2024 | 44.8979 | -0.05 | -0.12% | 44.88 | 45.06 | 44.88 | 51,422 |
| Mar 01 2024 | 44.95 | 0.35 | 0.78% | 44.69 | 44.9509 | 44.69 | 18,671 |
| Feb 29 2024 | 44.60 | 0.26 | 0.60% | 44.58 | 44.60 | 44.43 | 329,945 |
| Feb 28 2024 | 44.3354 | -0.11 | -0.26% | 44.51 | 44.51 | 44.28 | 7,116 |
| Feb 27 2024 | 44.45 | 0.07 | 0.15% | 44.39 | 44.45 | 44.32 | 14,086 |
| Feb 26 2024 | 44.3843 | -0.18 | -0.40% | 44.57 | 44.57 | 44.3801 | 43,851 |
| Feb 23 2024 | 44.5638 | 0.09 | 0.21% | 44.645 | 44.645 | 44.43 | 25,133 |
| Feb 22 2024 | 44.47 | 0.87 | 2.00% | 44.13 | 44.485 | 44.13 | 4,276 |
| Feb 21 2024 | 43.60 | 0.11 | 0.25% | 43.391 | 43.60 | 43.385 | 58,068 |
| Feb 20 2024 | 43.49 | -0.32 | -0.72% | 43.81 | 43.81 | 43.41 | 68,067 |
| Feb 16 2024 | 43.8074 | -0.15 | -0.35% | 44.00 | 44.03 | 43.8074 | 6,873 |
| Feb 15 2024 | 43.96 | 0.23 | 0.53% | 43.59 | 44.03 | 43.59 | 10,559 |
| Feb 14 2024 | 43.7284 | 0.47 | 1.08% | 43.41 | 43.7284 | 43.41 | 36,139 |
| Feb 13 2024 | 43.26 | -0.64 | -1.46% | 43.3699 | 43.40 | 43.26 | 30,326 |
| Feb 12 2024 | 43.90 | -0.03 | -0.07% | 44.1531 | 44.1531 | 43.89 | 3,179 |
| Feb 09 2024 | 43.93 | 0.21 | 0.48% | 43.84 | 44.01 | 43.84 | 28,818 |
| Feb 08 2024 | 43.72 | 0.06 | 0.15% | 44.03 | 44.03 | 43.63 | 56,219 |
| Feb 07 2024 | 43.6561 | 0.37 | 0.86% | 43.78 | 43.78 | 43.60 | 28,899 |
