S&P 500 7,609.78 +0.13% NASDAQ 27,093.90 +0.03% DOW 51,307.79 +0.45% R2K 2,931.96 +0.90% VIX 15.77 -1.74%
Next Bullish Trade
XLU XLU
$43.90 +0.80 (+1.86%)
Pullback · -1.28σ Grade C
+ Compare Set alert Open in Sniper

Historical prices · daily

124 sessions
Date Open High Low Close Volume
2026-06-02 $43.21 $43.96 $43.17 $43.90 27.3M
2026-06-01 $43.90 $43.96 $43.07 $43.10 31.2M
2026-05-29 $44.67 $44.72 $44.25 $44.42 23.0M
2026-05-28 $45.03 $45.27 $44.58 $44.63 19.4M
2026-05-27 $45.25 $45.37 $44.95 $45.14 16.9M
2026-05-26 $45.59 $45.64 $45.33 $45.33 13.7M
2026-05-22 $45.06 $45.44 $44.92 $45.35 15.2M
2026-05-21 $44.55 $45.01 $44.44 $45.00 18.8M
2026-05-20 $44.66 $44.86 $44.41 $44.51 17.6M
2026-05-19 $43.82 $44.41 $43.62 $44.34 22.3M
2026-05-18 $44.07 $44.21 $43.53 $43.94 31.6M
2026-05-15 $44.71 $44.77 $43.83 $43.87 21.9M
2026-05-14 $44.63 $44.92 $44.55 $44.90 18.5M
2026-05-13 $44.80 $44.82 $44.36 $44.67 27.3M
2026-05-12 $45.06 $45.38 $44.80 $45.19 28.2M
2026-05-11 $45.10 $45.31 $44.83 $45.14 22.7M
2026-05-08 $45.36 $45.51 $44.69 $44.72 18.2M
2026-05-07 $45.62 $45.68 $45.00 $45.12 23.5M
2026-05-06 $46.28 $46.38 $45.64 $45.71 26.3M
2026-05-05 $46.53 $46.82 $46.36 $46.37 17.5M
2026-05-04 $46.26 $46.85 $46.09 $46.37 18.1M
2026-05-01 $46.84 $47.30 $46.52 $46.55 15.5M
2026-04-30 $45.85 $46.89 $45.85 $46.85 22.4M
2026-04-29 $46.07 $46.27 $45.56 $45.68 12.7M
2026-04-28 $46.44 $46.52 $46.04 $46.25 13.0M
2026-04-27 $46.37 $46.50 $46.17 $46.19 14.5M
2026-04-24 $46.03 $46.30 $45.74 $46.18 24.2M
2026-04-23 $45.37 $46.14 $45.20 $46.09 23.9M
2026-04-22 $45.34 $45.62 $44.71 $44.87 21.7M
2026-04-21 $45.91 $45.95 $44.91 $44.95 19.6M
2026-04-20 $46.12 $46.34 $45.65 $45.75 14.4M
2026-04-17 $46.23 $46.28 $45.64 $46.16 17.6M
2026-04-16 $46.00 $46.37 $45.84 $46.35 26.9M
2026-04-15 $46.31 $46.32 $45.88 $46.02 24.8M
2026-04-14 $46.40 $46.56 $45.90 $46.47 25.1M
2026-04-13 $46.84 $46.88 $46.12 $46.39 17.8M
2026-04-10 $47.06 $47.46 $46.87 $46.96 15.1M
2026-04-09 $46.66 $47.71 $46.62 $47.15 23.3M
2026-04-08 $46.29 $46.78 $45.98 $46.78 18.9M
2026-04-07 $46.06 $46.43 $46.04 $46.27 13.7M
2026-04-06 $46.15 $46.50 $46.09 $46.17 12.9M
2026-04-02 $46.04 $46.59 $45.91 $46.34 17.3M
2026-04-01 $45.78 $46.28 $45.70 $46.11 31.2M
2026-03-31 $45.85 $45.95 $45.26 $45.89 42.9M
2026-03-30 $46.17 $46.34 $45.76 $45.92 28.4M
2026-03-27 $45.37 $46.08 $45.30 $45.59 26.2M
2026-03-26 $45.24 $45.48 $45.02 $45.33 20.0M
2026-03-25 $45.52 $45.65 $45.21 $45.25 22.3M
2026-03-24 $44.56 $45.54 $44.49 $45.09 24.2M
2026-03-23 $44.93 $45.19 $44.57 $44.78 31.6M
2026-03-20 $46.46 $46.66 $44.43 $44.65 47.1M
2026-03-19 $46.65 $46.90 $46.04 $46.54 29.5M
2026-03-18 $46.95 $47.15 $46.73 $46.73 31.1M
2026-03-17 $47.52 $47.64 $47.08 $47.13 18.5M
2026-03-16 $47.45 $47.50 $46.95 $47.26 19.8M
2026-03-13 $46.97 $47.32 $46.86 $46.96 31.5M
2026-03-12 $46.00 $47.04 $45.96 $46.50 27.4M
2026-03-11 $46.50 $46.56 $46.00 $46.17 20.0M
2026-03-10 $46.64 $47.04 $46.47 $46.56 24.9M
2026-03-09 $46.56 $46.95 $46.04 $46.85 27.8M
2026-03-06 $46.63 $46.96 $46.34 $46.74 25.0M
2026-03-05 $46.95 $47.02 $46.47 $46.90 29.8M
2026-03-04 $47.09 $47.42 $46.76 $47.27 24.0M
2026-03-03 $46.70 $47.45 $45.96 $47.07 60.9M
2026-03-02 $47.41 $47.74 $47.36 $47.37 33.1M
2026-02-27 $47.20 $47.80 $47.13 $47.73 39.8M
2026-02-26 $47.27 $47.39 $46.91 $47.18 30.6M
2026-02-25 $47.21 $47.43 $46.60 $47.36 22.4M
2026-02-24 $46.64 $47.23 $46.29 $47.20 29.5M
2026-02-23 $46.47 $46.96 $46.37 $46.68 33.1M
2026-02-20 $46.30 $46.49 $45.88 $46.33 22.6M
2026-02-19 $45.78 $46.18 $45.68 $46.11 24.2M
2026-02-18 $46.61 $46.61 $45.51 $45.61 32.8M
2026-02-17 $46.80 $47.08 $46.24 $46.38 32.4M
2026-02-13 $45.20 $46.60 $45.20 $46.50 42.5M
2026-02-12 $44.79 $45.74 $44.74 $45.25 45.6M
2026-02-11 $44.36 $44.63 $44.14 $44.59 25.6M
2026-02-10 $43.75 $44.53 $43.56 $44.20 34.7M
2026-02-09 $43.37 $43.55 $43.06 $43.48 21.2M
2026-02-06 $43.49 $43.86 $42.98 $43.35 30.5M
2026-02-05 $43.22 $43.37 $42.87 $43.10 31.5M
2026-02-04 $43.47 $43.65 $42.99 $43.08 31.0M
2026-02-03 $42.66 $43.42 $42.66 $43.24 35.5M
2026-02-02 $43.30 $43.48 $42.55 $42.62 32.8M
2026-01-30 $43.23 $43.38 $42.77 $43.25 28.0M
2026-01-29 $43.51 $43.77 $43.08 $43.33 27.4M
2026-01-28 $43.50 $43.67 $43.13 $43.33 25.2M
2026-01-27 $42.82 $43.55 $42.60 $43.43 31.1M
2026-01-26 $42.70 $43.18 $42.66 $42.87 19.3M
2026-01-23 $42.71 $42.75 $42.30 $42.56 26.5M
2026-01-22 $43.20 $43.27 $42.60 $42.71 26.2M
2026-01-21 $43.31 $43.31 $42.69 $43.02 33.7M
2026-01-20 $43.12 $43.36 $42.83 $42.96 25.3M
2026-01-16 $43.17 $43.52 $42.94 $43.39 27.8M
2026-01-15 $43.32 $43.82 $43.32 $43.61 21.8M
2026-01-14 $42.81 $43.32 $42.77 $43.17 21.4M
2026-01-13 $42.62 $42.96 $42.42 $42.85 22.2M
2026-01-12 $42.38 $42.71 $42.30 $42.58 16.8M
2026-01-09 $42.52 $42.89 $42.49 $42.51 21.5M
2026-01-08 $41.82 $42.29 $41.81 $41.99 22.9M
2026-01-07 $42.95 $42.97 $41.74 $41.87 27.6M
2026-01-06 $42.75 $42.96 $42.52 $42.91 21.9M
2026-01-05 $43.19 $43.29 $42.06 $42.70 27.9M
2026-01-02 $42.89 $43.39 $42.66 $43.18 20.5M
2025-12-31 $42.97 $43.01 $42.68 $42.69 10.1M
2025-12-30 $42.88 $43.04 $42.81 $42.96 9.3M
2025-12-29 $42.81 $43.11 $42.77 $42.86 12.8M
2025-12-26 $42.79 $42.87 $42.63 $42.78 8.4M
2025-12-24 $42.61 $42.86 $42.55 $42.81 5.8M
2025-12-23 $42.40 $42.75 $42.38 $42.62 15.1M
2025-12-22 $42.29 $42.53 $42.03 $42.47 17.9M
2025-12-19 $43.12 $43.37 $42.60 $42.63 22.6M
2025-12-18 $43.03 $43.42 $42.97 $43.18 21.9M
2025-12-17 $43.06 $43.14 $42.54 $42.76 19.4M
2025-12-16 $43.20 $43.31 $42.78 $43.04 19.1M
2025-12-15 $43.11 $43.29 $42.83 $43.22 19.2M
2025-12-12 $43.17 $43.38 $42.77 $42.83 17.2M
2025-12-11 $42.65 $43.15 $42.65 $43.04 18.7M
2025-12-10 $42.80 $42.83 $42.42 $42.73 25.9M
2025-12-09 $42.95 $43.17 $42.73 $42.75 24.3M
2025-12-08 $43.38 $43.41 $42.66 $42.72 21.6M
2025-12-05 $43.72 $43.78 $43.28 $43.30 13.5M
2025-12-04 $43.78 $44.06 $43.56 $43.71 15.5M
2025-12-03 $43.97 $44.10 $43.63 $43.80 21.7M