Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SLF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 70.67 | 0.53 | 0.76% | 70.18 | 70.79 | 69.88 | 881,265 |
| Apr 25 2024 | 70.14 | -0.72 | -1.02% | 70.43 | 70.51 | 69.72 | 933,384 |
| Apr 24 2024 | 70.86 | 0.03 | 0.04% | 70.80 | 71.38 | 70.68 | 1,507,191 |
| Apr 23 2024 | 70.83 | 0.15 | 0.21% | 70.74 | 71.21 | 70.66 | 1,102,737 |
| Apr 22 2024 | 70.68 | 0.38 | 0.54% | 70.44 | 71.22 | 70.37 | 1,628,704 |
| Apr 19 2024 | 70.30 | 0.50 | 0.72% | 69.78 | 70.33 | 69.64 | 1,142,478 |
| Apr 18 2024 | 69.80 | 0.64 | 0.93% | 69.38 | 69.90 | 69.19 | 1,149,920 |
| Apr 17 2024 | 69.16 | -0.37 | -0.53% | 69.71 | 70.12 | 68.91 | 1,354,834 |
| Apr 16 2024 | 69.53 | -0.42 | -0.60% | 69.85 | 69.85 | 69.09 | 835,412 |
| Apr 15 2024 | 69.95 | -0.26 | -0.37% | 70.74 | 71.21 | 69.66 | 835,620 |
| Apr 12 2024 | 70.21 | -0.49 | -0.69% | 70.56 | 70.89 | 69.96 | 1,060,576 |
| Apr 11 2024 | 70.70 | -1.07 | -1.49% | 71.78 | 71.85 | 70.51 | 1,189,216 |
| Apr 10 2024 | 71.77 | -0.41 | -0.57% | 71.60 | 71.95 | 71.18 | 1,625,108 |
| Apr 09 2024 | 72.18 | -0.22 | -0.30% | 72.55 | 72.67 | 71.58 | 784,216 |
| Apr 08 2024 | 72.40 | -0.19 | -0.26% | 72.58 | 73.00 | 72.37 | 674,071 |
| Apr 05 2024 | 72.59 | 0.57 | 0.79% | 72.09 | 72.76 | 72.05 | 788,919 |
| Apr 04 2024 | 72.02 | -0.21 | -0.29% | 72.52 | 72.80 | 71.87 | 730,966 |
| Apr 03 2024 | 72.23 | -0.21 | -0.29% | 72.28 | 72.76 | 72.15 | 815,362 |
| Apr 02 2024 | 72.44 | -0.81 | -1.11% | 72.75 | 73.11 | 72.33 | 867,539 |
| Apr 01 2024 | 73.25 | -0.66 | -0.89% | 73.85 | 73.89 | 72.92 | 1,862,168 |
| Mar 28 2024 | 73.91 | 0.11 | 0.15% | 74.00 | 74.39 | 73.84 | 2,772,990 |
| Mar 27 2024 | 73.80 | 0.04 | 0.05% | 73.93 | 74.37 | 73.46 | 1,047,531 |
| Mar 26 2024 | 73.76 | 0.28 | 0.38% | 73.64 | 74.29 | 73.28 | 2,291,111 |
| Mar 25 2024 | 73.48 | -0.32 | -0.43% | 73.56 | 74.01 | 73.39 | 1,807,124 |
| Mar 22 2024 | 73.80 | -0.72 | -0.97% | 74.52 | 74.81 | 73.76 | 1,062,244 |
| Mar 21 2024 | 74.52 | 0.23 | 0.31% | 74.43 | 74.93 | 74.43 | 1,882,982 |
| Mar 20 2024 | 74.29 | 0.16 | 0.22% | 74.13 | 74.45 | 74.03 | 2,004,879 |
| Mar 19 2024 | 74.13 | 0.27 | 0.37% | 73.85 | 74.42 | 73.85 | 1,858,673 |
| Mar 18 2024 | 73.86 | -0.11 | -0.15% | 74.00 | 74.42 | 73.76 | 1,776,564 |
| Mar 15 2024 | 73.97 | 0.12 | 0.16% | 73.73 | 74.34 | 73.62 | 3,845,988 |
| Mar 14 2024 | 73.85 | -0.45 | -0.61% | 74.30 | 74.30 | 73.38 | 1,741,622 |
| Mar 13 2024 | 74.30 | 0.33 | 0.45% | 74.06 | 74.45 | 73.97 | 3,337,273 |
| Mar 12 2024 | 73.97 | -0.07 | -0.09% | 74.25 | 74.44 | 73.66 | 2,130,040 |
| Mar 11 2024 | 74.04 | -0.17 | -0.23% | 73.87 | 74.15 | 73.56 | 3,945,345 |
| Mar 08 2024 | 74.21 | 0.00 | 0.00% | 74.13 | 74.56 | 74.01 | 1,370,813 |
| Mar 07 2024 | 74.21 | 0.88 | 1.20% | 73.56 | 74.45 | 73.45 | 1,905,085 |
| Mar 06 2024 | 73.33 | 0.36 | 0.49% | 73.45 | 73.83 | 73.03 | 1,949,093 |
| Mar 05 2024 | 72.97 | 0.68 | 0.94% | 72.38 | 73.20 | 72.27 | 2,728,821 |
| Mar 04 2024 | 72.29 | -0.26 | -0.36% | 72.15 | 72.70 | 72.11 | 2,218,195 |
| Mar 01 2024 | 72.55 | 0.47 | 0.65% | 72.02 | 72.95 | 72.02 | 2,186,765 |
| Feb 29 2024 | 72.08 | -1.00 | -1.37% | 73.08 | 73.15 | 72.04 | 6,840,619 |
| Feb 28 2024 | 73.08 | 0.15 | 0.21% | 72.71 | 73.61 | 72.71 | 2,448,016 |
| Feb 27 2024 | 72.93 | -1.07 | -1.45% | 73.41 | 73.41 | 72.47 | 1,676,988 |
| Feb 26 2024 | 74.00 | -0.43 | -0.58% | 74.40 | 74.80 | 73.84 | 5,479,484 |
| Feb 23 2024 | 74.43 | 0.60 | 0.81% | 73.99 | 74.72 | 73.96 | 2,314,907 |
| Feb 22 2024 | 73.83 | 1.30 | 1.79% | 73.00 | 73.88 | 72.70 | 3,097,406 |
| Feb 21 2024 | 72.53 | -0.90 | -1.23% | 73.49 | 73.49 | 72.21 | 3,415,059 |
| Feb 20 2024 | 73.43 | 0.66 | 0.91% | 72.45 | 73.47 | 72.45 | 4,787,695 |
| Feb 16 2024 | 72.77 | 0.74 | 1.03% | 72.22 | 72.90 | 72.12 | 2,009,120 |
| Feb 15 2024 | 72.03 | 0.80 | 1.12% | 71.50 | 72.39 | 71.50 | 1,800,281 |
| Feb 14 2024 | 71.23 | 0.90 | 1.28% | 70.50 | 71.31 | 70.37 | 1,895,431 |
| Feb 13 2024 | 70.33 | -0.74 | -1.04% | 70.66 | 70.99 | 69.71 | 4,151,996 |
| Feb 12 2024 | 71.07 | -0.40 | -0.56% | 71.50 | 71.64 | 70.86 | 3,216,918 |
| Feb 09 2024 | 71.47 | 0.44 | 0.62% | 71.17 | 71.64 | 70.57 | 1,612,163 |
| Feb 08 2024 | 71.03 | 0.49 | 0.69% | 70.76 | 71.30 | 70.01 | 1,810,931 |
| Feb 07 2024 | 70.54 | 0.00 | 0.00% | 70.54 | 70.54 | 70.54 | 0 |
| Feb 06 2024 | 70.54 | 1.39 | 2.01% | 69.42 | 70.56 | 69.34 | 2,662,437 |
| Feb 05 2024 | 69.15 | -0.39 | -0.56% | 69.37 | 69.47 | 68.83 | 2,439,852 |
| Feb 02 2024 | 69.54 | -0.02 | -0.03% | 69.51 | 69.94 | 69.02 | 1,422,726 |
| Feb 01 2024 | 69.56 | -0.13 | -0.19% | 69.79 | 69.80 | 68.43 | 1,185,434 |
| Jan 31 2024 | 69.69 | 0.18 | 0.26% | 69.67 | 70.38 | 69.40 | 2,578,733 |
| Jan 30 2024 | 69.51 | 0.15 | 0.22% | 69.21 | 69.75 | 69.21 | 1,121,567 |
