Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STUX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 163.68 | 1.58 | 0.97% | 162.50 | 163.68 | 162.46 | 360 |
| May 30 2024 | 162.10 | 1.28 | 0.80% | 161.68 | 162.10 | 161.68 | 87 |
| May 29 2024 | 160.82 | -2.86 | -1.75% | 162.30 | 162.64 | 160.82 | 294 |
| May 28 2024 | 163.68 | -0.88 | -0.53% | 165.20 | 165.20 | 163.66 | 1,633 |
| May 27 2024 | 164.56 | 1.68 | 1.03% | 163.12 | 164.76 | 163.12 | 187 |
| May 24 2024 | 162.88 | -2.04 | -1.24% | 163.76 | 163.78 | 162.00 | 251 |
| May 23 2024 | 164.92 | -4.06 | -2.40% | 166.72 | 166.72 | 164.30 | 10,079 |
| May 22 2024 | 168.98 | -0.68 | -0.40% | 168.40 | 169.38 | 168.02 | 385 |
| May 21 2024 | 169.66 | -0.42 | -0.25% | 168.84 | 169.70 | 167.90 | 706 |
| May 20 2024 | 170.08 | -0.18 | -0.11% | 170.84 | 171.00 | 170.08 | 1,230 |
| May 17 2024 | 170.26 | -0.96 | -0.56% | 170.94 | 171.02 | 170.10 | 206 |
| May 16 2024 | 171.22 | -0.32 | -0.19% | 171.60 | 171.62 | 170.52 | 2,016 |
| May 15 2024 | 171.54 | 3.44 | 2.05% | 169.36 | 171.70 | 169.24 | 7,027 |
| May 14 2024 | 168.10 | 0.46 | 0.27% | 168.12 | 168.72 | 168.10 | 217 |
| May 13 2024 | 167.64 | -0.86 | -0.51% | 167.38 | 167.64 | 167.24 | 580 |
| May 10 2024 | 168.50 | 2.52 | 1.52% | 167.22 | 169.24 | 167.22 | 306 |
| May 09 2024 | 165.98 | 0.88 | 0.53% | 164.80 | 165.98 | 163.66 | 1,759 |
| May 08 2024 | 165.10 | 1.90 | 1.16% | 163.82 | 165.14 | 163.80 | 1,542 |
| May 07 2024 | 163.20 | 2.30 | 1.43% | 162.12 | 163.20 | 162.12 | 1,325 |
| May 06 2024 | 160.90 | 0.86 | 0.54% | 160.64 | 161.56 | 160.64 | 438 |
| May 03 2024 | 160.04 | 0.88 | 0.55% | 159.64 | 160.70 | 159.58 | 206 |
| May 02 2024 | 159.16 | 1.36 | 0.86% | 157.80 | 160.12 | 157.80 | 330 |
| Apr 30 2024 | 157.80 | -0.84 | -0.53% | 158.60 | 158.66 | 157.80 | 281 |
| Apr 29 2024 | 158.64 | 1.76 | 1.12% | 157.80 | 158.86 | 157.80 | 1,683 |
| Apr 26 2024 | 156.88 | 0.00 | 0.00% | 156.88 | 156.88 | 156.88 | 0 |
| Apr 25 2024 | 156.88 | 0.80 | 0.51% | 156.88 | 156.88 | 156.88 | 122 |
| Apr 24 2024 | 156.08 | -0.72 | -0.46% | 156.54 | 157.12 | 156.08 | 184 |
| Apr 23 2024 | 156.80 | 2.10 | 1.36% | 156.86 | 157.06 | 156.80 | 216 |
| Apr 22 2024 | 154.70 | -0.40 | -0.26% | 155.52 | 155.52 | 154.36 | 192 |
| Apr 19 2024 | 155.10 | 0.72 | 0.47% | 154.00 | 155.10 | 154.00 | 361 |
| Apr 18 2024 | 154.38 | 1.06 | 0.69% | 154.82 | 154.82 | 154.10 | 4,956 |
| Apr 17 2024 | 153.32 | 1.30 | 0.86% | 153.14 | 153.32 | 152.80 | 478 |
| Apr 16 2024 | 152.02 | -2.54 | -1.64% | 153.26 | 154.24 | 152.02 | 1,092 |
| Apr 15 2024 | 154.56 | -1.08 | -0.69% | 154.74 | 154.74 | 154.56 | 135 |
| Apr 12 2024 | 155.64 | 3.42 | 2.25% | 155.64 | 155.64 | 155.64 | 89 |
| Apr 11 2024 | 152.22 | 0.72 | 0.48% | 151.92 | 153.76 | 151.92 | 6,217 |
| Apr 10 2024 | 151.50 | -2.50 | -1.62% | 154.34 | 154.60 | 150.52 | 4,936 |
| Apr 09 2024 | 154.00 | 0.38 | 0.25% | 153.58 | 154.00 | 153.58 | 214 |
| Apr 08 2024 | 153.62 | -1.38 | -0.89% | 153.80 | 154.18 | 153.44 | 5,496 |
| Apr 05 2024 | 155.00 | -1.94 | -1.24% | 155.76 | 156.00 | 155.00 | 116 |
| Apr 04 2024 | 156.94 | 1.06 | 0.68% | 156.36 | 157.26 | 156.36 | 3,676 |
| Apr 03 2024 | 155.88 | -0.90 | -0.57% | 155.98 | 155.98 | 155.20 | 174 |
| Apr 02 2024 | 156.78 | -0.78 | -0.50% | 158.14 | 158.72 | 156.46 | 356 |
| Mar 28 2024 | 157.56 | -0.78 | -0.49% | 158.12 | 158.32 | 157.56 | 479 |
| Mar 27 2024 | 158.34 | 1.84 | 1.18% | 156.32 | 158.48 | 156.10 | 2,976 |
| Mar 26 2024 | 156.50 | -0.14 | -0.09% | 156.50 | 156.66 | 156.02 | 1,229 |
| Mar 25 2024 | 156.64 | 0.66 | 0.42% | 156.00 | 156.64 | 155.80 | 274 |
| Mar 22 2024 | 155.98 | 1.18 | 0.76% | 155.26 | 156.26 | 155.26 | 633 |
| Mar 21 2024 | 154.80 | -0.40 | -0.26% | 156.48 | 156.54 | 154.76 | 3,806 |
| Mar 20 2024 | 155.20 | 1.36 | 0.88% | 154.14 | 155.20 | 154.04 | 510 |
| Mar 19 2024 | 153.84 | 0.12 | 0.08% | 153.06 | 153.84 | 153.06 | 256 |
| Mar 18 2024 | 153.72 | -1.70 | -1.09% | 154.72 | 154.98 | 153.68 | 1,330 |
| Mar 15 2024 | 155.42 | 0.42 | 0.27% | 154.30 | 155.42 | 154.30 | 1,295 |
| Mar 14 2024 | 155.00 | -0.14 | -0.09% | 155.30 | 156.34 | 155.00 | 935 |
| Mar 13 2024 | 155.14 | 1.30 | 0.85% | 155.04 | 155.46 | 154.78 | 308 |
| Mar 12 2024 | 153.84 | -1.60 | -1.03% | 155.34 | 155.38 | 153.72 | 808 |
| Mar 11 2024 | 155.44 | -0.20 | -0.13% | 156.56 | 156.56 | 154.90 | 1,428 |
| Mar 08 2024 | 155.64 | -0.92 | -0.59% | 155.60 | 156.54 | 155.60 | 404 |
| Mar 07 2024 | 156.56 | 2.16 | 1.40% | 155.38 | 156.90 | 155.38 | 1,641 |
| Mar 06 2024 | 154.40 | 0.90 | 0.59% | 153.36 | 155.76 | 153.36 | 862 |
| Mar 05 2024 | 153.50 | 3.36 | 2.24% | 151.42 | 153.50 | 151.42 | 60 |
| Mar 04 2024 | 150.14 | -0.90 | -0.60% | 150.70 | 150.70 | 150.14 | 361 |
