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 |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 201.68 | -1.61 | -0.79% | 201.25 | 201.68 | 201.25 | 1,022 |
| Jul 18 2024 | 203.29 | 0.00 | 0.00% | 203.29 | 203.29 | 203.29 | 0 |
| Jul 17 2024 | 203.29 | -2.74 | -1.33% | 204.02 | 204.02 | 203.29 | 80 |
| Jul 16 2024 | 206.03 | -0.11 | -0.05% | 205.33 | 206.05 | 205.11 | 522 |
| Jul 15 2024 | 206.14 | 3.25 | 1.60% | 206.14 | 206.14 | 206.14 | 109 |
| Jul 12 2024 | 202.89 | 0.00 | 0.00% | 202.89 | 202.89 | 202.89 | 0 |
| Jul 11 2024 | 202.89 | 0.00 | 0.00% | 202.89 | 202.89 | 202.89 | 0 |
| Jul 10 2024 | 202.89 | 0.00 | 0.00% | 202.89 | 202.89 | 202.89 | 0 |
| Jul 09 2024 | 202.89 | 0.00 | 0.00% | 202.89 | 202.89 | 202.89 | 0 |
| Jul 08 2024 | 202.89 | 0.00 | 0.00% | 202.89 | 202.89 | 202.89 | 0 |
| Jul 05 2024 | 202.89 | 0.00 | 0.00% | 202.89 | 202.89 | 202.89 | 0 |
| Jul 04 2024 | 202.89 | 0.89 | 0.44% | 203.31 | 203.31 | 202.89 | 1,071 |
| Jul 03 2024 | 202.00 | 0.00 | 0.00% | 202.00 | 202.00 | 202.00 | 0 |
| Jul 02 2024 | 202.00 | 0.76 | 0.38% | 201.40 | 202.00 | 201.15 | 3,794 |
| Jul 01 2024 | 201.24 | -2.58 | -1.27% | 201.91 | 202.60 | 201.23 | 1,783 |
| Jun 28 2024 | 203.82 | 0.62 | 0.31% | 203.79 | 204.07 | 203.79 | 217 |
| Jun 27 2024 | 203.20 | -0.48 | -0.24% | 202.92 | 203.20 | 202.92 | 300 |
| Jun 26 2024 | 203.68 | 0.16 | 0.08% | 203.68 | 203.68 | 203.68 | 5 |
| Jun 25 2024 | 203.52 | 0.00 | 0.00% | 203.52 | 203.52 | 203.52 | 0 |
| Jun 24 2024 | 203.52 | 0.00 | 0.00% | 203.52 | 203.52 | 203.52 | 0 |
| Jun 21 2024 | 203.52 | -0.91 | -0.45% | 203.52 | 203.52 | 203.52 | 18 |
| Jun 20 2024 | 204.43 | 1.18 | 0.58% | 203.92 | 204.43 | 203.92 | 3,900 |
| Jun 19 2024 | 203.25 | 1.05 | 0.52% | 203.57 | 203.57 | 203.25 | 1,890 |
| Jun 18 2024 | 202.20 | 0.67 | 0.33% | 202.12 | 202.20 | 202.12 | 52 |
| Jun 17 2024 | 201.53 | 0.45 | 0.22% | 201.53 | 201.53 | 201.53 | 21 |
| Jun 14 2024 | 201.08 | 2.63 | 1.33% | 201.08 | 201.08 | 201.08 | 11 |
| Jun 13 2024 | 198.45 | 0.76 | 0.38% | 199.63 | 199.96 | 198.45 | 322 |
| Jun 12 2024 | 197.69 | 0.00 | 0.00% | 197.69 | 197.69 | 197.69 | 0 |
| Jun 11 2024 | 197.69 | -1.34 | -0.67% | 197.78 | 197.78 | 197.69 | 11 |
| Jun 10 2024 | 199.03 | 2.53 | 1.29% | 199.03 | 199.03 | 199.03 | 302 |
| Jun 07 2024 | 196.50 | 1.20 | 0.61% | 195.42 | 196.50 | 195.11 | 3,017 |
| Jun 06 2024 | 195.30 | 2.20 | 1.14% | 195.30 | 195.30 | 195.30 | 4 |
| Jun 05 2024 | 193.10 | 0.56 | 0.29% | 193.10 | 193.10 | 193.10 | 40 |
| Jun 04 2024 | 192.54 | 2.27 | 1.19% | 192.54 | 192.54 | 192.54 | 18 |
| Jun 03 2024 | 190.27 | 0.00 | 0.00% | 190.27 | 190.27 | 190.27 | 0 |
| 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 |
