Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SMEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 6,683.00 | -18.00 | -0.27% | 6,689.00 | 6,695.00 | 6,668.00 | 27,657 |
| Jun 18 2024 | 6,701.00 | 50.00 | 0.75% | 6,694.00 | 6,705.00 | 6,661.00 | 6,219 |
| Jun 17 2024 | 6,651.00 | 18.00 | 0.27% | 6,649.00 | 6,689.50 | 6,618.50 | 41,773 |
| Jun 14 2024 | 6,633.00 | -64.00 | -0.96% | 6,700.00 | 6,701.00 | 6,597.00 | 31,058 |
| Jun 13 2024 | 6,697.00 | -92.00 | -1.36% | 6,790.00 | 6,790.00 | 6,691.00 | 22,832 |
| Jun 12 2024 | 6,789.00 | 76.00 | 1.13% | 6,735.00 | 6,911.50 | 6,727.50 | 19,821 |
| Jun 11 2024 | 6,713.00 | -60.50 | -0.89% | 6,786.00 | 6,815.00 | 6,685.00 | 51,607 |
| Jun 10 2024 | 6,773.50 | -67.50 | -0.99% | 6,744.00 | 6,789.50 | 6,742.50 | 29,167 |
| Jun 07 2024 | 6,841.00 | -27.00 | -0.39% | 6,856.00 | 6,911.00 | 6,663.00 | 6,453 |
| Jun 06 2024 | 6,868.00 | 42.00 | 0.62% | 6,870.00 | 6,891.50 | 6,846.00 | 51,749 |
| Jun 05 2024 | 6,826.00 | 68.00 | 1.01% | 6,803.00 | 6,845.50 | 6,791.00 | 12,284 |
| Jun 04 2024 | 6,758.00 | -32.00 | -0.47% | 6,773.00 | 6,801.50 | 6,736.00 | 20,768 |
| Jun 03 2024 | 6,790.00 | 20.50 | 0.30% | 6,834.00 | 6,837.00 | 6,778.50 | 26,226 |
| May 31 2024 | 6,769.50 | 29.50 | 0.44% | 6,757.00 | 6,791.00 | 6,747.50 | 3,403 |
| May 30 2024 | 6,740.00 | 43.00 | 0.64% | 6,688.00 | 6,746.00 | 6,683.50 | 8,044 |
| May 29 2024 | 6,697.00 | -71.00 | -1.05% | 6,740.00 | 6,749.50 | 6,690.50 | 22,322 |
| May 28 2024 | 6,768.00 | -24.00 | -0.35% | 6,832.00 | 6,832.00 | 6,749.00 | 20,601 |
| May 24 2024 | 6,792.00 | -10.00 | -0.15% | 6,784.00 | 6,795.50 | 6,746.00 | 20,187 |
| May 23 2024 | 6,802.00 | 9.00 | 0.13% | 6,814.00 | 6,845.00 | 6,789.00 | 36,262 |
| May 22 2024 | 6,793.00 | -39.00 | -0.57% | 6,800.00 | 6,805.50 | 6,777.50 | 306,333 |
| May 21 2024 | 6,832.00 | -26.50 | -0.39% | 6,846.00 | 6,849.50 | 6,806.00 | 13,374 |
| May 20 2024 | 6,858.50 | 19.50 | 0.29% | 6,863.00 | 6,866.00 | 6,848.00 | 25,088 |
| May 17 2024 | 6,839.00 | -26.00 | -0.38% | 6,838.00 | 6,865.00 | 6,829.50 | 44,388 |
| May 16 2024 | 6,865.00 | -22.00 | -0.32% | 6,893.00 | 6,899.50 | 6,854.50 | 174,117 |
| May 15 2024 | 6,887.00 | 27.00 | 0.39% | 6,863.00 | 6,888.00 | 6,854.50 | 14,832 |
| May 14 2024 | 6,860.00 | 20.00 | 0.29% | 6,842.00 | 6,863.00 | 6,835.00 | 3,591 |
| May 13 2024 | 6,840.00 | -15.00 | -0.22% | 6,853.00 | 6,861.50 | 6,835.00 | 3,848 |
| May 10 2024 | 6,855.00 | 48.00 | 0.71% | 6,806.00 | 6,859.50 | 6,806.00 | 17,758 |
| May 09 2024 | 6,807.00 | 35.50 | 0.52% | 6,764.00 | 6,810.50 | 6,705.00 | 21,867 |
| May 08 2024 | 6,771.50 | 34.50 | 0.51% | 6,749.00 | 6,785.50 | 6,749.00 | 12,525 |
| May 07 2024 | 6,737.00 | 123.00 | 1.86% | 6,672.00 | 6,739.00 | 6,672.00 | 162,514 |
| May 03 2024 | 6,614.00 | 50.00 | 0.76% | 6,581.00 | 6,634.00 | 6,517.00 | 18,763 |
| May 02 2024 | 6,564.00 | 24.00 | 0.37% | 6,567.00 | 6,591.00 | 6,553.50 | 8,200 |
| May 01 2024 | 6,540.00 | -23.00 | -0.35% | 6,546.00 | 6,563.50 | 6,529.50 | 5,620 |
| Apr 30 2024 | 6,563.00 | -45.00 | -0.68% | 6,626.00 | 6,626.50 | 6,561.50 | 10,579 |
| Apr 29 2024 | 6,608.00 | -22.00 | -0.33% | 6,657.00 | 6,658.50 | 6,608.00 | 3,475 |
| Apr 26 2024 | 6,630.00 | 75.50 | 1.15% | 6,593.00 | 6,636.50 | 6,591.00 | 11,471 |
| Apr 25 2024 | 6,554.50 | -54.00 | -0.82% | 6,607.00 | 6,607.50 | 6,514.50 | 20,400 |
| Apr 24 2024 | 6,608.50 | -30.50 | -0.46% | 6,641.00 | 6,655.00 | 6,600.50 | 7,400 |
| Apr 23 2024 | 6,639.00 | 53.50 | 0.81% | 6,610.00 | 6,653.50 | 6,610.00 | 1,277 |
| Apr 22 2024 | 6,585.50 | 79.50 | 1.22% | 6,555.00 | 6,599.00 | 6,539.50 | 6,204 |
| Apr 19 2024 | 6,506.00 | 19.00 | 0.29% | 6,455.00 | 6,507.50 | 6,430.00 | 4,020 |
| Apr 18 2024 | 6,487.00 | 27.00 | 0.42% | 6,510.00 | 6,510.00 | 6,452.00 | 6,868 |
| Apr 17 2024 | 6,460.00 | 6.50 | 0.10% | 6,434.00 | 6,508.00 | 6,434.00 | 16,034 |
| Apr 16 2024 | 6,453.50 | -91.00 | -1.39% | 6,474.00 | 6,486.50 | 6,429.50 | 15,534 |
| Apr 15 2024 | 6,544.50 | 1.50 | 0.02% | 6,555.00 | 6,603.00 | 6,537.00 | 13,906 |
| Apr 12 2024 | 6,543.00 | 2.00 | 0.03% | 6,589.00 | 6,605.00 | 6,531.00 | 11,439 |
| Apr 11 2024 | 6,541.00 | -28.00 | -0.43% | 6,566.00 | 6,576.00 | 6,500.50 | 11,502 |
| Apr 10 2024 | 6,569.00 | 9.00 | 0.14% | 6,594.00 | 6,610.00 | 6,509.50 | 10,209 |
| Apr 09 2024 | 6,560.00 | -49.00 | -0.74% | 6,587.00 | 6,601.50 | 6,545.50 | 11,021 |
| Apr 08 2024 | 6,609.00 | 30.00 | 0.46% | 6,575.00 | 6,617.50 | 6,568.00 | 11,972 |
| Apr 05 2024 | 6,579.00 | -57.00 | -0.86% | 6,576.00 | 6,579.00 | 6,539.00 | 6,556 |
| Apr 04 2024 | 6,636.00 | 18.00 | 0.27% | 6,619.00 | 6,641.50 | 6,606.00 | 13,675 |
| Apr 03 2024 | 6,618.00 | 24.00 | 0.36% | 6,600.00 | 6,621.50 | 6,581.50 | 26,577 |
| Apr 02 2024 | 6,594.00 | -40.00 | -0.60% | 6,629.00 | 6,674.50 | 6,585.00 | 24,028 |
| Mar 28 2024 | 6,634.00 | 0.00 | 0.00% | 6,649.00 | 6,654.50 | 6,617.00 | 14,742 |
| Mar 27 2024 | 6,634.00 | 7.00 | 0.11% | 6,627.00 | 6,640.00 | 6,620.50 | 17,339 |
| Mar 26 2024 | 6,627.00 | 14.00 | 0.21% | 6,610.00 | 6,643.50 | 6,598.00 | 32,403 |
| Mar 25 2024 | 6,613.00 | -2.00 | -0.03% | 6,616.00 | 6,623.00 | 6,580.50 | 18,544 |
| Mar 22 2024 | 6,615.00 | 7.50 | 0.11% | 6,613.00 | 6,637.00 | 6,598.50 | 58,400 |
