Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XSPU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 107.00 | -0.05 | -0.05% | 107.30 | 107.30 | 106.505 | 25,815 |
| Jun 13 2024 | 107.05 | -0.34 | -0.32% | 107.35 | 107.86 | 94.95 | 11,219 |
| Jun 12 2024 | 107.39 | 1.74 | 1.65% | 106.20 | 107.545 | 94.465 | 5,612 |
| Jun 11 2024 | 105.65 | 0.02 | 0.01% | 105.88 | 105.895 | 105.175 | 477 |
| Jun 10 2024 | 105.635 | -0.13 | -0.12% | 105.42 | 105.645 | 105.225 | 13,673 |
| Jun 07 2024 | 105.76 | 0.07 | 0.06% | 105.82 | 106.035 | 93.73 | 20,146 |
| Jun 06 2024 | 105.695 | 0.53 | 0.50% | 105.71 | 106.065 | 105.495 | 11,763 |
| Jun 05 2024 | 105.165 | 1.26 | 1.21% | 104.61 | 105.22 | 104.35 | 1,302 |
| Jun 04 2024 | 103.91 | -0.12 | -0.12% | 104.19 | 104.525 | 103.635 | 3,444 |
| Jun 03 2024 | 104.03 | 1.21 | 1.18% | 104.59 | 105.16 | 93.77 | 2,393 |
| May 31 2024 | 102.82 | -0.84 | -0.81% | 103.22 | 103.795 | 92.935 | 3,641 |
| May 30 2024 | 103.66 | -0.39 | -0.37% | 103.42 | 104.04 | 93.69 | 8,696 |
| May 29 2024 | 104.05 | -0.69 | -0.66% | 104.39 | 104.425 | 103.80 | 8,787 |
| May 28 2024 | 104.74 | 0.03 | 0.03% | 104.84 | 105.045 | 104.495 | 9,664 |
| May 24 2024 | 104.705 | -0.22 | -0.20% | 103.98 | 104.815 | 103.96 | 2,640 |
| May 23 2024 | 104.92 | -0.01 | -0.01% | 105.36 | 105.57 | 104.555 | 37,738 |
| May 22 2024 | 104.93 | 0.09 | 0.09% | 104.95 | 105.03 | 104.825 | 5,777 |
| May 21 2024 | 104.84 | -0.24 | -0.23% | 104.78 | 104.905 | 104.555 | 8,960 |
| May 20 2024 | 105.08 | 0.64 | 0.61% | 104.81 | 105.08 | 104.62 | 19,118 |
| May 17 2024 | 104.44 | -0.59 | -0.56% | 104.41 | 104.635 | 104.36 | 9,979 |
| May 16 2024 | 105.03 | 0.64 | 0.61% | 104.78 | 105.05 | 104.635 | 10,304 |
| May 15 2024 | 104.39 | 1.25 | 1.21% | 103.51 | 104.39 | 92.935 | 9,143 |
| May 14 2024 | 103.145 | 0.21 | 0.21% | 103.00 | 103.25 | 92.64 | 19,133 |
| May 13 2024 | 102.93 | 0.06 | 0.06% | 103.06 | 103.315 | 102.93 | 11,549 |
| May 10 2024 | 102.87 | 0.22 | 0.21% | 103.03 | 103.33 | 102.77 | 1,609 |
| May 09 2024 | 102.65 | 0.48 | 0.46% | 102.08 | 102.665 | 101.995 | 11,169 |
| May 08 2024 | 102.175 | -0.21 | -0.20% | 102.29 | 102.34 | 101.765 | 145 |
| May 07 2024 | 102.38 | 1.46 | 1.45% | 102.19 | 102.435 | 102.04 | 9,404 |
| May 03 2024 | 100.92 | 1.69 | 1.70% | 100.06 | 101.545 | 91.455 | 18,687 |
| May 02 2024 | 99.23 | 0.24 | 0.24% | 99.36 | 99.875 | 98.73 | 27,247 |
| May 01 2024 | 98.99 | -1.17 | -1.17% | 99.10 | 99.205 | 98.595 | 313 |
| Apr 30 2024 | 100.16 | -0.45 | -0.45% | 100.79 | 101.385 | 100.10 | 23,194 |
| Apr 29 2024 | 100.61 | 0.19 | 0.19% | 100.75 | 100.965 | 100.585 | 7,731 |
| Apr 26 2024 | 100.42 | 1.73 | 1.75% | 100.44 | 100.95 | 91.365 | 11,199 |
| Apr 25 2024 | 98.69 | -1.18 | -1.18% | 99.31 | 99.595 | 98.355 | 11,390 |
| Apr 24 2024 | 99.87 | 0.10 | 0.10% | 100.17 | 100.31 | 99.655 | 21,412 |
| Apr 23 2024 | 99.77 | 1.62 | 1.65% | 98.83 | 99.90 | 98.585 | 13,150 |
| Apr 22 2024 | 98.15 | -0.23 | -0.23% | 98.34 | 98.53 | 97.885 | 13,120 |
| Apr 19 2024 | 98.38 | -1.06 | -1.07% | 98.30 | 98.92 | 98.15 | 14,883 |
| Apr 18 2024 | 99.44 | 0.37 | 0.37% | 99.36 | 99.63 | 98.775 | 14,143 |
| Apr 17 2024 | 99.07 | -0.56 | -0.56% | 99.46 | 100.075 | 99.07 | 30,740 |
| Apr 16 2024 | 99.63 | -1.50 | -1.48% | 99.53 | 100.06 | 99.30 | 14,856 |
| Apr 15 2024 | 101.125 | -0.46 | -0.45% | 101.49 | 101.955 | 100.965 | 111,240 |
| Apr 12 2024 | 101.58 | 0.04 | 0.04% | 102.47 | 102.535 | 101.19 | 10,132 |
| Apr 11 2024 | 101.54 | -0.09 | -0.09% | 101.68 | 102.015 | 100.705 | 27,055 |
| Apr 10 2024 | 101.63 | -0.35 | -0.34% | 102.77 | 103.39 | 101.045 | 57,536 |
| Apr 09 2024 | 101.98 | -0.66 | -0.64% | 102.61 | 102.96 | 101.64 | 33,576 |
| Apr 08 2024 | 102.64 | 0.36 | 0.35% | 102.39 | 102.825 | 102.195 | 37,223 |
| Apr 05 2024 | 102.28 | -1.10 | -1.06% | 101.64 | 102.425 | 101.055 | 17,832 |
| Apr 04 2024 | 103.38 | 0.48 | 0.47% | 102.98 | 103.55 | 102.745 | 112,071 |
| Apr 03 2024 | 102.90 | 0.54 | 0.53% | 102.45 | 102.995 | 102.28 | 3,461 |
| Apr 02 2024 | 102.36 | -1.09 | -1.05% | 103.71 | 103.71 | 101.955 | 5,151 |
| Mar 28 2024 | 103.45 | 0.58 | 0.56% | 103.37 | 103.59 | 103.20 | 10,511 |
| Mar 27 2024 | 102.87 | -0.16 | -0.16% | 102.86 | 103.22 | 102.67 | 12,889 |
| Mar 26 2024 | 103.03 | 0.13 | 0.13% | 103.00 | 103.29 | 102.92 | 8,489 |
| Mar 25 2024 | 102.90 | -0.13 | -0.13% | 103.00 | 103.065 | 102.655 | 4,019 |
| Mar 22 2024 | 103.03 | -0.55 | -0.53% | 103.28 | 103.40 | 102.965 | 2,979 |
| Mar 21 2024 | 103.58 | 1.70 | 1.67% | 103.41 | 103.645 | 103.155 | 4,643 |
| Mar 20 2024 | 101.88 | 0.20 | 0.20% | 101.93 | 102.075 | 101.80 | 12,045 |
| Mar 19 2024 | 101.68 | 0.07 | 0.07% | 101.29 | 101.68 | 100.855 | 6,214 |
| Mar 18 2024 | 101.61 | 0.97 | 0.96% | 101.04 | 101.90 | 100.97 | 10,069 |
