Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PSRU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 1,255.20 | 16.00 | 1.29% | 1,248.00 | 1,258.60 | 1,248.00 | 1,535 |
| May 03 2024 | 1,239.20 | 3.20 | 0.26% | 1,237.60 | 1,239.40 | 1,237.60 | 675 |
| May 02 2024 | 1,236.00 | 13.10 | 1.07% | 1,236.00 | 1,236.00 | 1,236.00 | 11 |
| May 01 2024 | 1,222.90 | -2.90 | -0.24% | 1,233.40 | 1,233.40 | 1,221.60 | 5,579 |
| Apr 30 2024 | 1,225.80 | -3.20 | -0.26% | 1,239.00 | 1,241.00 | 1,225.80 | 11,156 |
| Apr 29 2024 | 1,229.00 | 3.60 | 0.29% | 1,231.40 | 1,238.50 | 1,229.00 | 1,157 |
| Apr 26 2024 | 1,225.40 | 8.60 | 0.71% | 1,231.80 | 1,231.80 | 1,224.40 | 3,213 |
| Apr 25 2024 | 1,216.80 | 2.10 | 0.17% | 1,219.60 | 1,220.90 | 1,216.80 | 2,362 |
| Apr 24 2024 | 1,214.70 | 5.10 | 0.42% | 1,223.00 | 1,223.00 | 1,211.80 | 4,165 |
| Apr 23 2024 | 1,209.60 | -0.40 | -0.03% | 1,219.40 | 1,222.00 | 1,209.40 | 3,366 |
| Apr 22 2024 | 1,210.00 | 21.00 | 1.77% | 1,204.20 | 1,216.00 | 1,203.90 | 2,326 |
| Apr 19 2024 | 1,189.00 | -1.70 | -0.14% | 1,184.20 | 1,256.60 | 1,179.90 | 2,232 |
| Apr 18 2024 | 1,190.70 | 5.70 | 0.48% | 1,190.70 | 1,190.70 | 1,190.70 | 17 |
| Apr 17 2024 | 1,185.00 | 10.10 | 0.86% | 1,174.60 | 1,190.00 | 1,174.60 | 1,450 |
| Apr 16 2024 | 1,174.90 | -25.20 | -2.10% | 1,176.20 | 1,177.30 | 1,173.70 | 1,724 |
| Apr 15 2024 | 1,200.10 | -6.90 | -0.57% | 1,200.10 | 1,200.10 | 1,200.10 | 624 |
| Apr 12 2024 | 1,207.00 | 16.60 | 1.39% | 1,207.00 | 1,207.00 | 1,207.00 | 1,494 |
| Apr 11 2024 | 1,190.40 | -8.20 | -0.68% | 1,190.40 | 1,190.40 | 1,190.40 | 322 |
| Apr 10 2024 | 1,198.60 | 3.20 | 0.27% | 1,206.80 | 1,208.10 | 1,191.90 | 2,892 |
| Apr 09 2024 | 1,195.40 | -0.80 | -0.07% | 1,203.60 | 1,203.60 | 1,193.80 | 1,381 |
| Apr 08 2024 | 1,196.20 | 10.20 | 0.86% | 1,186.40 | 1,198.60 | 1,185.40 | 2,330 |
| Apr 05 2024 | 1,186.00 | -12.60 | -1.05% | 1,186.80 | 1,190.80 | 1,183.40 | 314 |
| Apr 04 2024 | 1,198.60 | 8.10 | 0.68% | 1,197.60 | 1,201.90 | 1,195.70 | 478 |
| Apr 03 2024 | 1,190.50 | 3.30 | 0.28% | 1,180.20 | 1,191.10 | 1,179.20 | 72 |
| Apr 02 2024 | 1,187.20 | 3.90 | 0.33% | 1,169.00 | 1,203.80 | 1,169.00 | 18,178 |
| Mar 28 2024 | 1,183.30 | 6.70 | 0.57% | 1,182.20 | 1,185.30 | 1,179.90 | 843 |
| Mar 27 2024 | 1,176.60 | -0.50 | -0.04% | 1,178.80 | 1,178.80 | 1,175.90 | 182 |
| Mar 26 2024 | 1,177.10 | 1.70 | 0.14% | 1,177.10 | 1,177.10 | 1,177.10 | 147 |
| Mar 25 2024 | 1,175.40 | -0.60 | -0.05% | 1,173.40 | 1,177.00 | 1,169.10 | 15,011 |
| Mar 22 2024 | 1,176.00 | 6.40 | 0.55% | 1,177.80 | 1,177.80 | 1,176.00 | 1,374 |
| Mar 21 2024 | 1,169.60 | 21.60 | 1.88% | 1,166.60 | 1,172.80 | 1,165.80 | 103 |
| Mar 20 2024 | 1,148.00 | 0.50 | 0.04% | 1,148.00 | 1,148.00 | 1,148.00 | 3,871 |
| Mar 19 2024 | 1,147.50 | 1.10 | 0.10% | 1,147.50 | 1,147.50 | 1,147.50 | 26 |
| Mar 18 2024 | 1,146.40 | 3.40 | 0.30% | 1,146.40 | 1,146.40 | 1,146.40 | 2,972 |
| Mar 15 2024 | 1,143.00 | -0.30 | -0.03% | 1,149.00 | 1,150.40 | 1,143.00 | 5,276 |
| Mar 14 2024 | 1,143.30 | -10.40 | -0.90% | 1,151.20 | 1,155.10 | 1,140.30 | 15,302 |
| Mar 13 2024 | 1,153.70 | 2.90 | 0.25% | 1,153.70 | 1,153.70 | 1,153.70 | 834 |
| Mar 12 2024 | 1,150.80 | 15.80 | 1.39% | 1,152.60 | 1,155.40 | 1,150.30 | 1,876 |
| Mar 11 2024 | 1,135.00 | -4.90 | -0.43% | 1,134.60 | 1,139.30 | 1,132.00 | 2,738 |
| Mar 08 2024 | 1,139.90 | -4.80 | -0.42% | 1,139.90 | 1,139.90 | 1,139.90 | 30 |
| Mar 07 2024 | 1,144.70 | 8.30 | 0.73% | 1,136.80 | 1,147.40 | 1,136.40 | 31,546 |
| Mar 06 2024 | 1,136.40 | 7.00 | 0.62% | 1,134.40 | 1,140.90 | 1,132.90 | 876 |
| Mar 05 2024 | 1,129.40 | 2.60 | 0.23% | 1,129.40 | 1,129.40 | 1,129.40 | 491 |
| Mar 04 2024 | 1,126.80 | -8.00 | -0.70% | 1,126.80 | 1,126.80 | 1,126.80 | 40 |
| Mar 01 2024 | 1,134.80 | 8.50 | 0.75% | 1,120.20 | 1,137.40 | 1,120.20 | 28 |
| Feb 29 2024 | 1,126.30 | 5.30 | 0.47% | 1,124.40 | 1,130.70 | 1,124.40 | 4,680 |
| Feb 28 2024 | 1,121.00 | -5.50 | -0.49% | 1,122.20 | 1,123.20 | 1,119.20 | 843 |
| Feb 27 2024 | 1,126.50 | 5.10 | 0.45% | 1,126.50 | 1,126.50 | 1,126.50 | 2,581 |
| Feb 26 2024 | 1,121.40 | -8.50 | -0.75% | 1,124.80 | 1,129.30 | 1,121.40 | 409 |
| Feb 23 2024 | 1,129.90 | 0.50 | 0.04% | 1,127.20 | 1,130.50 | 1,123.50 | 303 |
| Feb 22 2024 | 1,129.40 | 4.40 | 0.39% | 1,129.40 | 1,129.40 | 1,129.40 | 34 |
| Feb 21 2024 | 1,125.00 | -9.50 | -0.84% | 1,123.20 | 1,126.70 | 1,122.60 | 9,341 |
| Feb 20 2024 | 1,134.50 | 0.30 | 0.03% | 1,131.20 | 1,137.60 | 1,130.20 | 1,032 |
| Feb 19 2024 | 1,134.20 | 0.60 | 0.05% | 1,133.20 | 1,135.30 | 1,133.20 | 566 |
| Feb 16 2024 | 1,133.60 | 11.30 | 1.01% | 1,133.60 | 1,133.60 | 1,133.60 | 121 |
| Feb 15 2024 | 1,122.30 | 11.60 | 1.04% | 1,122.30 | 1,122.30 | 1,122.30 | 250 |
| Feb 14 2024 | 1,110.70 | 6.80 | 0.62% | 1,109.00 | 1,118.10 | 1,108.00 | 548 |
| Feb 13 2024 | 1,103.90 | -9.50 | -0.85% | 1,115.80 | 1,115.80 | 1,100.70 | 3,051 |
| Feb 12 2024 | 1,113.40 | 2.60 | 0.23% | 1,113.40 | 1,113.40 | 1,113.40 | 167 |
| Feb 09 2024 | 1,110.80 | -1.00 | -0.09% | 1,116.00 | 1,116.30 | 1,108.20 | 277 |
| Feb 08 2024 | 1,111.80 | -6.20 | -0.55% | 1,126.40 | 1,126.40 | 1,111.80 | 426 |
