Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
USESG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 190.27 | -2.39 | -1.24% | 190.27 | 190.27 | 190.27 | 45 |
| May 30 2024 | 192.66 | -1.24 | -0.64% | 193.31 | 193.32 | 192.66 | 308 |
| May 29 2024 | 193.90 | -0.11 | -0.06% | 193.53 | 193.90 | 193.27 | 3,166 |
| May 28 2024 | 194.01 | 0.00 | 0.00% | 194.01 | 194.01 | 194.01 | 0 |
| May 27 2024 | 194.01 | 0.34 | 0.18% | 194.01 | 194.01 | 194.01 | 80 |
| May 24 2024 | 193.67 | -1.35 | -0.69% | 193.67 | 193.67 | 193.67 | 126 |
| May 23 2024 | 195.02 | 1.06 | 0.55% | 195.02 | 195.02 | 195.02 | 21 |
| May 22 2024 | 193.96 | 0.80 | 0.41% | 193.96 | 193.96 | 193.96 | 8 |
| May 21 2024 | 193.16 | -0.23 | -0.12% | 193.42 | 193.42 | 193.16 | 54 |
| May 20 2024 | 193.39 | -0.86 | -0.44% | 192.56 | 193.54 | 188.28 | 423 |
| May 17 2024 | 194.25 | 1.38 | 0.72% | 192.88 | 194.25 | 192.67 | 294 |
| May 16 2024 | 192.87 | 2.04 | 1.07% | 192.87 | 192.87 | 192.87 | 77 |
| May 15 2024 | 190.83 | 0.56 | 0.29% | 190.83 | 190.83 | 190.83 | 89 |
| May 14 2024 | 190.27 | 0.00 | 0.00% | 190.27 | 190.27 | 190.27 | 0 |
| May 13 2024 | 190.27 | -1.00 | -0.52% | 191.26 | 191.26 | 190.27 | 361 |
| May 10 2024 | 191.27 | 0.89 | 0.47% | 190.82 | 191.27 | 190.82 | 28 |
| May 09 2024 | 190.38 | 0.73 | 0.38% | 190.41 | 190.41 | 190.38 | 378 |
| May 08 2024 | 189.65 | -0.35 | -0.18% | 190.36 | 190.36 | 189.63 | 7,111 |
| May 07 2024 | 190.00 | 1.62 | 0.86% | 190.00 | 190.00 | 190.00 | 2 |
| May 06 2024 | 188.38 | 1.91 | 1.02% | 188.38 | 188.38 | 188.38 | 248 |
| May 03 2024 | 186.47 | 0.07 | 0.04% | 186.47 | 186.47 | 186.47 | 63 |
| May 02 2024 | 186.40 | -2.01 | -1.07% | 186.50 | 186.86 | 186.40 | 407 |
| Apr 30 2024 | 188.41 | -0.50 | -0.26% | 188.80 | 188.80 | 188.41 | 347 |
| Apr 29 2024 | 188.91 | 1.33 | 0.71% | 189.08 | 189.32 | 188.91 | 3,135 |
| Apr 26 2024 | 187.58 | 3.43 | 1.86% | 188.30 | 188.30 | 187.58 | 93 |
| Apr 25 2024 | 184.15 | -2.72 | -1.46% | 185.45 | 185.68 | 183.67 | 603 |
| Apr 24 2024 | 186.87 | 0.98 | 0.53% | 187.60 | 187.60 | 186.87 | 308 |
| Apr 23 2024 | 185.89 | 1.60 | 0.87% | 185.07 | 185.89 | 185.07 | 50 |
| Apr 22 2024 | 184.29 | 0.00 | 0.00% | 184.29 | 184.29 | 184.29 | 0 |
| Apr 19 2024 | 184.29 | -1.96 | -1.05% | 184.45 | 185.30 | 184.00 | 387 |
| Apr 18 2024 | 186.25 | -2.13 | -1.13% | 186.25 | 186.25 | 186.25 | 71 |
| Apr 17 2024 | 188.38 | 0.56 | 0.30% | 188.38 | 188.38 | 188.38 | 139 |
| Apr 16 2024 | 187.82 | -2.76 | -1.45% | 188.15 | 188.15 | 187.82 | 357 |
| Apr 15 2024 | 190.58 | -1.26 | -0.66% | 191.71 | 191.71 | 190.58 | 18 |
| Apr 12 2024 | 191.84 | 1.38 | 0.72% | 191.93 | 191.93 | 191.84 | 191 |
| Apr 11 2024 | 190.46 | 1.14 | 0.60% | 190.46 | 190.46 | 190.46 | 6 |
| Apr 10 2024 | 189.32 | -0.71 | -0.37% | 190.08 | 190.08 | 189.32 | 104 |
| Apr 09 2024 | 190.03 | -1.08 | -0.57% | 189.90 | 190.03 | 189.90 | 539 |
| Apr 08 2024 | 191.11 | 0.00 | 0.00% | 191.11 | 191.11 | 191.11 | 0 |
| Apr 05 2024 | 191.11 | 0.00 | 0.00% | 191.11 | 191.11 | 191.11 | 0 |
| Apr 04 2024 | 191.11 | -0.59 | -0.31% | 191.11 | 191.11 | 191.11 | 154 |
| Apr 03 2024 | 191.70 | -0.81 | -0.42% | 191.70 | 191.70 | 191.70 | 12 |
| Apr 02 2024 | 192.51 | -0.69 | -0.36% | 193.69 | 193.69 | 192.51 | 289 |
| Mar 28 2024 | 193.20 | 1.32 | 0.69% | 193.20 | 193.20 | 193.20 | 31 |
| Mar 27 2024 | 191.88 | 0.00 | 0.00% | 191.88 | 191.88 | 191.88 | 0 |
| Mar 26 2024 | 191.88 | 0.00 | 0.00% | 191.88 | 191.88 | 191.88 | 0 |
| Mar 25 2024 | 191.88 | -0.91 | -0.47% | 191.88 | 191.88 | 191.88 | 81 |
| Mar 22 2024 | 192.79 | 3.11 | 1.64% | 192.79 | 192.79 | 192.79 | 4 |
| Mar 21 2024 | 189.68 | 0.00 | 0.00% | 189.68 | 189.68 | 189.68 | 0 |
| Mar 20 2024 | 189.68 | 0.88 | 0.47% | 189.49 | 189.68 | 189.49 | 1,335 |
| Mar 19 2024 | 188.80 | 0.00 | 0.00% | 188.80 | 188.80 | 188.80 | 0 |
| Mar 18 2024 | 188.80 | 0.60 | 0.32% | 188.80 | 188.80 | 188.80 | 23 |
| Mar 15 2024 | 188.20 | 0.00 | 0.00% | 188.20 | 188.20 | 188.20 | 0 |
| Mar 14 2024 | 188.20 | 0.00 | 0.00% | 188.20 | 188.20 | 188.20 | 2 |
| Mar 13 2024 | 188.20 | 1.24 | 0.66% | 188.20 | 188.20 | 188.20 | 24 |
| Mar 12 2024 | 186.96 | 1.05 | 0.56% | 186.96 | 186.96 | 186.96 | 65 |
| Mar 11 2024 | 185.91 | -1.84 | -0.98% | 185.91 | 185.91 | 185.91 | 5 |
| Mar 08 2024 | 187.75 | 0.80 | 0.43% | 187.75 | 187.75 | 187.75 | 54 |
| Mar 07 2024 | 186.95 | 1.15 | 0.62% | 186.95 | 186.95 | 186.95 | 2 |
| Mar 06 2024 | 185.80 | -1.38 | -0.74% | 185.80 | 185.80 | 185.80 | 1 |
| Mar 05 2024 | 187.18 | 0.93 | 0.50% | 187.18 | 187.18 | 187.18 | 267 |
| Mar 04 2024 | 186.25 | 0.00 | 0.00% | 186.25 | 186.25 | 186.25 | 0 |
