Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SXS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 3,274.00 | 20.00 | 0.61% | 3,230.00 | 3,302.00 | 3,230.00 | 179,596 |
| Apr 25 2024 | 3,254.00 | -10.00 | -0.31% | 3,246.00 | 3,288.00 | 3,222.00 | 203,630 |
| Apr 24 2024 | 3,264.00 | 8.00 | 0.25% | 3,254.00 | 3,320.00 | 3,232.00 | 261,067 |
| Apr 23 2024 | 3,256.00 | 42.00 | 1.31% | 3,224.00 | 3,256.00 | 3,210.00 | 161,535 |
| Apr 22 2024 | 3,214.00 | 36.00 | 1.13% | 3,196.00 | 3,217.00 | 3,178.00 | 96,545 |
| Apr 19 2024 | 3,178.00 | 12.00 | 0.38% | 3,148.00 | 3,178.00 | 3,106.00 | 212,264 |
| Apr 18 2024 | 3,166.00 | 22.00 | 0.70% | 3,166.00 | 3,174.00 | 3,130.00 | 196,014 |
| Apr 17 2024 | 3,144.00 | -26.00 | -0.82% | 3,152.00 | 3,184.00 | 3,144.00 | 160,321 |
| Apr 16 2024 | 3,170.00 | -46.00 | -1.43% | 3,166.00 | 3,196.00 | 3,148.00 | 149,684 |
| Apr 15 2024 | 3,216.00 | -12.00 | -0.37% | 3,238.00 | 3,264.00 | 3,204.00 | 771,252 |
| Apr 12 2024 | 3,228.00 | -30.00 | -0.92% | 3,328.00 | 3,328.00 | 3,228.00 | 205,941 |
| Apr 11 2024 | 3,258.00 | 36.00 | 1.12% | 3,154.00 | 3,266.00 | 3,154.00 | 225,740 |
| Apr 10 2024 | 3,222.00 | -42.00 | -1.29% | 3,260.00 | 3,302.00 | 3,214.00 | 224,091 |
| Apr 09 2024 | 3,264.00 | 38.00 | 1.18% | 3,194.00 | 3,286.00 | 3,194.00 | 1,192,833 |
| Apr 08 2024 | 3,226.00 | 22.00 | 0.69% | 3,168.00 | 3,246.00 | 3,160.00 | 223,262 |
| Apr 05 2024 | 3,204.00 | -52.00 | -1.60% | 3,228.00 | 3,228.00 | 3,196.00 | 125,530 |
| Apr 04 2024 | 3,256.00 | 16.00 | 0.49% | 3,224.00 | 3,258.00 | 3,224.00 | 247,002 |
| Apr 03 2024 | 3,240.00 | -44.00 | -1.34% | 3,208.00 | 3,272.00 | 3,208.00 | 293,491 |
| Apr 02 2024 | 3,284.00 | -23.00 | -0.70% | 3,234.00 | 3,330.00 | 3,234.00 | 219,421 |
| Mar 28 2024 | 3,307.00 | 32.00 | 0.98% | 3,280.00 | 3,317.00 | 3,262.00 | 299,684 |
| Mar 27 2024 | 3,275.00 | -3.00 | -0.09% | 3,230.00 | 3,275.00 | 3,230.00 | 294,357 |
| Mar 26 2024 | 3,278.00 | 26.00 | 0.80% | 3,221.00 | 3,278.00 | 3,214.00 | 313,240 |
| Mar 25 2024 | 3,252.00 | -54.00 | -1.63% | 3,288.00 | 3,296.00 | 3,251.00 | 190,573 |
| Mar 22 2024 | 3,306.00 | -23.00 | -0.69% | 3,254.00 | 3,342.00 | 3,254.00 | 229,322 |
| Mar 21 2024 | 3,329.00 | 53.00 | 1.62% | 3,304.00 | 3,339.00 | 3,282.00 | 569,925 |
| Mar 20 2024 | 3,276.00 | -26.00 | -0.79% | 3,348.00 | 3,348.00 | 3,276.00 | 226,809 |
| Mar 19 2024 | 3,302.00 | -18.00 | -0.54% | 3,247.00 | 3,327.00 | 3,247.00 | 193,083 |
| Mar 18 2024 | 3,320.00 | -1.00 | -0.03% | 3,338.00 | 3,338.00 | 3,313.00 | 200,847 |
| Mar 15 2024 | 3,321.00 | 12.00 | 0.36% | 3,376.00 | 3,385.00 | 3,298.00 | 652,542 |
| Mar 14 2024 | 3,309.00 | -22.00 | -0.66% | 3,408.00 | 3,408.00 | 3,302.00 | 243,114 |
| Mar 13 2024 | 3,331.00 | 5.00 | 0.15% | 3,330.00 | 3,353.00 | 3,315.00 | 775,412 |
| Mar 12 2024 | 3,326.00 | 10.00 | 0.30% | 3,348.00 | 3,361.00 | 3,304.00 | 582,003 |
| Mar 11 2024 | 3,316.00 | -47.00 | -1.40% | 3,305.00 | 3,365.00 | 3,296.00 | 256,850 |
| Mar 08 2024 | 3,363.00 | 4.00 | 0.12% | 3,356.00 | 3,378.00 | 3,338.00 | 416,254 |
| Mar 07 2024 | 3,359.00 | 2.00 | 0.06% | 3,365.00 | 3,365.00 | 3,313.00 | 507,150 |
| Mar 06 2024 | 3,357.00 | 34.00 | 1.02% | 3,312.00 | 3,374.00 | 3,312.00 | 225,860 |
| Mar 05 2024 | 3,323.00 | -58.00 | -1.72% | 3,306.00 | 3,417.00 | 3,306.00 | 297,364 |
| Mar 04 2024 | 3,381.00 | 18.00 | 0.54% | 3,357.00 | 3,383.00 | 3,334.00 | 224,948 |
| Mar 01 2024 | 3,363.00 | -142.00 | -4.05% | 3,509.00 | 3,516.00 | 3,359.00 | 423,674 |
| Feb 29 2024 | 3,505.00 | -103.00 | -2.85% | 3,535.00 | 3,611.00 | 3,462.00 | 730,000 |
| Feb 28 2024 | 3,608.00 | -51.00 | -1.39% | 3,688.00 | 3,688.00 | 3,575.00 | 254,712 |
| Feb 27 2024 | 3,659.00 | -1.00 | -0.03% | 3,679.00 | 3,681.00 | 3,622.00 | 177,734 |
| Feb 26 2024 | 3,660.00 | -36.00 | -0.97% | 3,730.00 | 3,730.00 | 3,630.00 | 542,247 |
| Feb 23 2024 | 3,696.00 | 36.00 | 0.98% | 3,581.00 | 3,698.00 | 3,581.00 | 488,008 |
| Feb 22 2024 | 3,660.00 | 4.00 | 0.11% | 3,602.00 | 3,686.00 | 3,602.00 | 355,414 |
| Feb 21 2024 | 3,656.00 | -39.00 | -1.06% | 3,673.00 | 3,694.00 | 3,627.00 | 160,797 |
| Feb 20 2024 | 3,695.00 | -12.00 | -0.32% | 3,709.00 | 3,725.00 | 3,664.00 | 136,781 |
| Feb 19 2024 | 3,707.00 | 25.00 | 0.68% | 3,671.00 | 3,707.00 | 3,657.00 | 179,172 |
| Feb 16 2024 | 3,682.00 | 78.00 | 2.16% | 3,611.00 | 3,682.00 | 3,558.00 | 306,438 |
| Feb 15 2024 | 3,604.00 | 17.00 | 0.47% | 3,611.00 | 3,624.00 | 3,595.00 | 178,842 |
| Feb 14 2024 | 3,587.00 | 64.00 | 1.82% | 3,515.00 | 3,595.00 | 3,515.00 | 172,246 |
| Feb 13 2024 | 3,523.00 | -62.00 | -1.73% | 3,518.00 | 3,567.00 | 3,471.00 | 174,163 |
| Feb 12 2024 | 3,585.00 | 1.00 | 0.03% | 3,646.00 | 3,665.00 | 3,585.00 | 133,591 |
| Feb 09 2024 | 3,584.00 | 2.00 | 0.06% | 3,516.00 | 3,590.00 | 3,516.00 | 219,852 |
| Feb 08 2024 | 3,582.00 | -33.00 | -0.91% | 3,629.00 | 3,637.00 | 3,582.00 | 275,111 |
| Feb 07 2024 | 3,615.00 | -34.00 | -0.93% | 3,636.00 | 3,650.00 | 3,615.00 | 355,527 |
| Feb 06 2024 | 3,649.00 | 0.00 | 0.00% | 3,630.00 | 3,669.00 | 3,623.00 | 176,771 |
| Feb 05 2024 | 3,649.00 | -32.00 | -0.87% | 3,673.00 | 3,691.00 | 3,632.00 | 252,248 |
| Feb 02 2024 | 3,681.00 | -45.00 | -1.21% | 3,803.00 | 3,803.00 | 3,675.00 | 131,840 |
| Feb 01 2024 | 3,726.00 | 25.00 | 0.68% | 3,701.00 | 3,733.00 | 3,686.00 | 243,553 |
| Jan 31 2024 | 3,701.00 | 11.00 | 0.30% | 3,692.00 | 3,715.00 | 3,675.00 | 262,806 |
| Jan 30 2024 | 3,690.00 | 124.00 | 3.48% | 3,604.00 | 3,690.00 | 3,592.00 | 325,064 |
| Jan 29 2024 | 3,566.00 | -23.00 | -0.64% | 3,502.00 | 3,572.00 | 3,502.00 | 182,313 |
