Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
SXI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 172.60 | 3.53 | 2.09% | 168.73 | 173.08 | 168.73 | 28,542 |
| Apr 22 2024 | 169.07 | 1.53 | 0.91% | 168.46 | 170.055 | 167.64 | 46,694 |
| Apr 19 2024 | 167.54 | 0.69 | 0.41% | 166.19 | 168.94 | 166.19 | 48,435 |
| Apr 18 2024 | 166.85 | -0.14 | -0.08% | 167.35 | 169.10 | 166.41 | 39,945 |
| Apr 17 2024 | 166.99 | -2.09 | -1.24% | 170.92 | 170.92 | 166.63 | 62,124 |
| Apr 16 2024 | 169.08 | -1.66 | -0.97% | 168.76 | 170.94 | 168.76 | 37,634 |
| Apr 15 2024 | 170.74 | -0.71 | -0.41% | 171.66 | 173.69 | 169.95 | 46,358 |
| Apr 12 2024 | 171.45 | -1.10 | -0.64% | 170.82 | 173.40 | 169.8058 | 40,918 |
| Apr 11 2024 | 172.55 | 2.87 | 1.69% | 170.03 | 174.20 | 169.87 | 50,079 |
| Apr 10 2024 | 169.68 | -6.31 | -3.59% | 171.36 | 171.70 | 167.04 | 113,331 |
| Apr 09 2024 | 175.99 | 0.35 | 0.20% | 176.64 | 176.76 | 173.16 | 24,439 |
| Apr 08 2024 | 175.64 | 3.47 | 2.02% | 173.90 | 175.91 | 172.78 | 52,627 |
| Apr 05 2024 | 172.17 | 0.60 | 0.35% | 171.61 | 174.925 | 171.50 | 40,214 |
| Apr 04 2024 | 171.57 | -2.96 | -1.70% | 175.81 | 176.295 | 170.97 | 53,590 |
| Apr 03 2024 | 174.53 | 1.48 | 0.86% | 171.69 | 174.53 | 171.62 | 45,744 |
| Apr 02 2024 | 173.05 | -0.06 | -0.03% | 170.89 | 173.91 | 168.53 | 97,768 |
| Apr 01 2024 | 173.11 | -9.11 | -5.00% | 183.43 | 183.57 | 172.03 | 108,704 |
| Mar 28 2024 | 182.22 | -0.20 | -0.11% | 182.42 | 183.72 | 181.20 | 70,328 |
| Mar 27 2024 | 182.42 | 3.26 | 1.82% | 181.02 | 182.97 | 180.3075 | 47,845 |
| Mar 26 2024 | 179.16 | 0.58 | 0.32% | 179.93 | 181.075 | 178.54 | 53,947 |
| Mar 25 2024 | 178.58 | -4.33 | -2.37% | 184.02 | 184.02 | 178.58 | 38,961 |
| Mar 22 2024 | 182.91 | -0.27 | -0.15% | 183.18 | 184.86 | 182.04 | 33,324 |
| Mar 21 2024 | 183.18 | 4.02 | 2.24% | 180.54 | 183.71 | 180.54 | 45,766 |
| Mar 20 2024 | 179.16 | 0.46 | 0.26% | 177.86 | 180.63 | 176.92 | 48,462 |
| Mar 19 2024 | 178.70 | 0.43 | 0.24% | 178.37 | 180.365 | 177.52 | 53,182 |
| Mar 18 2024 | 178.27 | -1.90 | -1.05% | 180.17 | 181.54 | 178.27 | 91,418 |
| Mar 15 2024 | 180.17 | 1.70 | 0.95% | 178.12 | 180.58 | 178.08 | 135,601 |
| Mar 14 2024 | 178.47 | -0.05 | -0.03% | 178.56 | 179.325 | 177.89 | 93,603 |
| Mar 13 2024 | 178.52 | 6.32 | 3.67% | 173.23 | 179.09 | 171.7125 | 85,538 |
| Mar 12 2024 | 172.20 | -0.44 | -0.25% | 171.57 | 172.33 | 170.11 | 59,944 |
| Mar 11 2024 | 172.64 | -0.46 | -0.27% | 173.49 | 173.49 | 170.96 | 37,636 |
| Mar 08 2024 | 173.10 | -6.68 | -3.72% | 180.37 | 181.38 | 172.96 | 72,226 |
| Mar 07 2024 | 179.78 | 0.53 | 0.30% | 180.00 | 182.56 | 179.4887 | 154,496 |
| Mar 06 2024 | 179.25 | 3.54 | 2.01% | 176.84 | 180.07 | 175.61 | 107,280 |
| Mar 05 2024 | 175.71 | -1.28 | -0.72% | 176.27 | 178.16 | 173.83 | 143,020 |
| Mar 04 2024 | 176.99 | 1.64 | 0.94% | 175.01 | 179.08 | 175.01 | 117,603 |
| Mar 01 2024 | 175.35 | 2.35 | 1.36% | 173.00 | 176.705 | 173.00 | 117,815 |
| Feb 29 2024 | 173.00 | 4.58 | 2.72% | 170.79 | 173.54 | 170.42 | 81,591 |
| Feb 28 2024 | 168.42 | 1.00 | 0.60% | 165.94 | 169.73 | 165.94 | 50,019 |
| Feb 27 2024 | 167.42 | 1.21 | 0.73% | 167.04 | 168.25 | 165.615 | 64,758 |
| Feb 26 2024 | 166.21 | -1.14 | -0.68% | 166.36 | 167.69 | 164.87 | 78,965 |
| Feb 23 2024 | 167.35 | 6.67 | 4.15% | 161.01 | 167.83 | 160.13 | 73,535 |
| Feb 22 2024 | 160.68 | -0.53 | -0.33% | 161.60 | 161.94 | 159.48 | 54,843 |
| Feb 21 2024 | 161.21 | 0.59 | 0.37% | 160.92 | 162.12 | 158.9818 | 45,868 |
| Feb 20 2024 | 160.62 | -2.50 | -1.53% | 160.95 | 163.64 | 159.16 | 71,586 |
| Feb 16 2024 | 163.12 | -2.94 | -1.77% | 164.99 | 166.425 | 163.12 | 56,135 |
| Feb 15 2024 | 166.06 | 4.72 | 2.93% | 162.00 | 166.45 | 161.385 | 83,514 |
| Feb 14 2024 | 161.34 | 6.58 | 4.25% | 156.80 | 161.99 | 156.30 | 92,263 |
| Feb 13 2024 | 154.76 | -6.24 | -3.88% | 155.60 | 156.31 | 152.58 | 134,190 |
| Feb 12 2024 | 161.00 | 5.72 | 3.68% | 155.28 | 161.24 | 155.28 | 90,450 |
| Feb 09 2024 | 155.28 | 0.50 | 0.32% | 154.69 | 156.39 | 151.40 | 69,507 |
| Feb 08 2024 | 154.78 | 2.96 | 1.95% | 152.28 | 155.74 | 151.81 | 50,373 |
| Feb 07 2024 | 151.82 | 1.35 | 0.90% | 150.00 | 152.845 | 149.11 | 68,725 |
| Feb 06 2024 | 150.47 | 1.18 | 0.79% | 149.13 | 151.39 | 149.13 | 65,680 |
| Feb 05 2024 | 149.29 | -0.09 | -0.06% | 147.57 | 151.00 | 147.1215 | 87,855 |
| Feb 02 2024 | 149.38 | -1.56 | -1.03% | 146.77 | 152.50 | 139.57 | 98,787 |
| Feb 01 2024 | 150.94 | 3.28 | 2.22% | 149.35 | 151.44 | 147.57 | 83,305 |
| Jan 31 2024 | 147.66 | -4.73 | -3.10% | 153.07 | 153.84 | 147.65 | 96,488 |
| Jan 30 2024 | 152.39 | 2.16 | 1.44% | 149.46 | 152.42 | 149.46 | 24,530 |
| Jan 29 2024 | 150.23 | 3.58 | 2.44% | 145.75 | 150.55 | 145.75 | 48,268 |
| Jan 26 2024 | 146.65 | 0.09 | 0.06% | 147.42 | 147.775 | 145.955 | 32,234 |
| Jan 25 2024 | 146.56 | -0.11 | -0.07% | 149.05 | 149.05 | 146.45 | 47,085 |
