Register for streaming realtime charts, analysis tools, and prices.
SXUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 18.0334 | 0.13 | 0.72% | 18.02 | 18.0334 | 18.02 | 352 |
| May 09 2024 | 17.905 | 0.16 | 0.90% | 17.78 | 17.91 | 17.78 | 2,933 |
| May 08 2024 | 17.7454 | 0.05 | 0.29% | 17.7454 | 17.7454 | 17.7454 | 0 |
| May 07 2024 | 17.6949 | 0.11 | 0.63% | 17.72 | 17.72 | 17.6949 | 67 |
| May 06 2024 | 17.5843 | 0.18 | 1.05% | 17.56 | 17.5843 | 17.56 | 99 |
| May 03 2024 | 17.4011 | 0.20 | 1.17% | 17.37 | 17.4011 | 17.37 | 2,566 |
| May 02 2024 | 17.2006 | 0.16 | 0.94% | 17.16 | 17.2006 | 17.16 | 1 |
| May 01 2024 | 17.0398 | 0.02 | 0.09% | 16.9934 | 17.13 | 16.9934 | 414 |
| Apr 30 2024 | 17.0244 | -0.27 | -1.56% | 17.16 | 17.16 | 17.0201 | 1,534 |
| Apr 29 2024 | 17.2945 | 0.09 | 0.52% | 17.2945 | 17.2945 | 17.2945 | 0 |
| Apr 26 2024 | 17.205 | 0.24 | 1.39% | 17.18 | 17.205 | 17.18 | 108 |
| Apr 25 2024 | 16.9683 | -0.04 | -0.22% | 16.76 | 17.01 | 16.76 | 8,501 |
| Apr 24 2024 | 17.0063 | 0.01 | 0.08% | 17.005 | 17.04 | 16.9954 | 573 |
| Apr 23 2024 | 16.9921 | 0.19 | 1.10% | 16.875 | 16.9921 | 16.875 | 5,567 |
| Apr 22 2024 | 16.8064 | 0.18 | 1.10% | 16.8064 | 16.8064 | 16.8064 | 2 |
| Apr 19 2024 | 16.6235 | -0.21 | -1.24% | 16.62 | 16.6235 | 16.59 | 352 |
| Apr 18 2024 | 16.8328 | -0.03 | -0.16% | 16.86 | 16.9151 | 16.8328 | 676 |
| Apr 17 2024 | 16.8593 | -0.02 | -0.12% | 16.84 | 16.8593 | 16.82 | 554 |
| Apr 16 2024 | 16.88 | -0.01 | -0.06% | 16.90 | 16.91 | 16.87 | 1,089 |
| Apr 15 2024 | 16.89 | -0.13 | -0.74% | 17.13 | 17.131 | 16.85 | 5,910 |
| Apr 12 2024 | 17.0164 | -0.33 | -1.89% | 17.14 | 17.14 | 17.0164 | 638 |
| Apr 11 2024 | 17.345 | 0.09 | 0.52% | 17.345 | 17.345 | 17.345 | 0 |
| Apr 10 2024 | 17.2558 | -0.25 | -1.46% | 17.23 | 17.2558 | 17.23 | 484 |
| Apr 09 2024 | 17.5107 | 0.05 | 0.26% | 17.5107 | 17.5107 | 17.5107 | 0 |
| Apr 08 2024 | 17.465 | 0.07 | 0.42% | 17.43 | 17.53 | 17.43 | 5,002 |
| Apr 05 2024 | 17.3914 | 0.20 | 1.17% | 17.32 | 17.3914 | 17.31 | 1,132 |
| Apr 04 2024 | 17.19 | -0.21 | -1.21% | 17.25 | 17.25 | 17.19 | 2,022 |
| Apr 03 2024 | 17.40 | 0.02 | 0.12% | 17.33 | 17.41 | 17.33 | 596 |
| Apr 02 2024 | 17.38 | -0.26 | -1.49% | 17.38 | 17.38 | 17.33 | 253 |
| Apr 01 2024 | 17.6432 | 0.04 | 0.22% | 17.64 | 17.6432 | 17.64 | 37 |
| Mar 28 2024 | 17.6049 | -0.11 | -0.62% | 17.6049 | 17.6049 | 17.6049 | 112 |
| Mar 27 2024 | 17.715 | 0.11 | 0.62% | 17.715 | 17.715 | 17.715 | 33 |
| Mar 26 2024 | 17.6061 | 0.05 | 0.29% | 17.57 | 17.68 | 17.57 | 1,185 |
| Mar 25 2024 | 17.5557 | -0.12 | -0.69% | 17.60 | 17.60 | 17.5557 | 129 |
| Mar 22 2024 | 17.6775 | -0.09 | -0.50% | 17.63 | 17.6775 | 17.63 | 31 |
| Mar 21 2024 | 17.7671 | -0.10 | -0.55% | 17.86 | 17.86 | 17.75 | 128 |
| Mar 20 2024 | 17.8645 | 0.20 | 1.13% | 17.64 | 17.8645 | 17.64 | 49 |
| Mar 19 2024 | 17.6643 | 0.02 | 0.10% | 17.56 | 17.6643 | 17.56 | 1,140 |
| Mar 18 2024 | 17.647 | -0.01 | -0.04% | 17.6201 | 17.647 | 17.6201 | 1,397 |
| Mar 15 2024 | 17.6545 | -0.08 | -0.48% | 17.65 | 17.69 | 17.65 | 467 |
| Mar 14 2024 | 17.739 | -0.16 | -0.92% | 17.83 | 17.83 | 17.739 | 30 |
| Mar 13 2024 | 17.9037 | -0.07 | -0.37% | 17.92 | 17.92 | 17.9037 | 32 |
| Mar 12 2024 | 17.9695 | 0.16 | 0.88% | 17.85 | 17.9695 | 17.85 | 47 |
| Mar 11 2024 | 17.8126 | -0.14 | -0.75% | 17.78 | 17.8126 | 17.78 | 66 |
| Mar 08 2024 | 17.948 | -0.08 | -0.47% | 18.10 | 18.10 | 17.94 | 34 |
| Mar 07 2024 | 18.0328 | 0.27 | 1.51% | 17.83 | 18.0328 | 17.83 | 534 |
| Mar 06 2024 | 17.7653 | 0.21 | 1.22% | 17.69 | 17.7653 | 17.69 | 31 |
| Mar 05 2024 | 17.5504 | -0.15 | -0.84% | 17.65 | 17.65 | 17.5504 | 365 |
| Mar 04 2024 | 17.6986 | -0.07 | -0.38% | 17.67 | 17.6986 | 17.67 | 33 |
| Mar 01 2024 | 17.7654 | 0.16 | 0.88% | 17.51 | 17.7654 | 17.51 | 2,725 |
| Feb 29 2024 | 17.6101 | 0.17 | 1.00% | 17.47 | 17.6101 | 17.47 | 23 |
| Feb 28 2024 | 17.4354 | -0.09 | -0.50% | 17.34 | 17.4354 | 17.34 | 25 |
| Feb 27 2024 | 17.5222 | 0.00 | 0.01% | 17.47 | 17.5222 | 17.47 | 38 |
| Feb 26 2024 | 17.5208 | -0.02 | -0.12% | 17.47 | 17.5208 | 17.47 | 25 |
| Feb 23 2024 | 17.5424 | 0.01 | 0.03% | 17.48 | 17.5424 | 17.48 | 28 |
| Feb 22 2024 | 17.5371 | 0.28 | 1.60% | 17.47 | 17.5371 | 17.47 | 26 |
| Feb 21 2024 | 17.2615 | 0.02 | 0.09% | 17.27 | 17.27 | 17.2615 | 314 |
| Feb 20 2024 | 17.2465 | -0.17 | -0.95% | 17.24 | 17.2465 | 17.24 | 80 |
| Feb 16 2024 | 17.4116 | -0.01 | -0.06% | 17.40 | 17.58 | 17.36 | 2,583 |
| Feb 15 2024 | 17.422 | 0.22 | 1.30% | 17.25 | 17.50 | 17.20 | 492 |
| Feb 14 2024 | 17.1986 | 0.22 | 1.27% | 17.15 | 17.1986 | 17.15 | 22 |
| Feb 13 2024 | 16.9833 | -0.38 | -2.20% | 16.934 | 16.9833 | 16.934 | 322 |
| Feb 12 2024 | 17.365 | -0.05 | -0.29% | 17.34 | 17.365 | 17.34 | 27 |
