Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SXE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 1.785 | -0.03 | -1.65% | 1.82 | 1.8475 | 1.78 | 514,906 |
| Jul 26 2024 | 1.815 | -0.02 | -1.09% | 1.84 | 1.8825 | 1.81 | 442,484 |
| Jul 25 2024 | 1.835 | 0.00 | 0.27% | 1.82 | 1.8425 | 1.815 | 586,218 |
| Jul 24 2024 | 1.83 | 0.01 | 0.27% | 1.835 | 1.84 | 1.8075 | 490,818 |
| Jul 23 2024 | 1.825 | 0.14 | 8.31% | 1.695 | 1.85 | 1.695 | 1,629,485 |
| Jul 22 2024 | 1.685 | -0.02 | -1.17% | 1.695 | 1.705 | 1.655 | 506,402 |
| Jul 19 2024 | 1.705 | -0.01 | -0.29% | 1.72 | 1.72 | 1.67 | 286,771 |
| Jul 18 2024 | 1.71 | -0.02 | -1.16% | 1.745 | 1.755 | 1.70 | 321,644 |
| Jul 17 2024 | 1.73 | 0.00 | 0.00% | 1.75 | 1.75 | 1.72 | 376,040 |
| Jul 16 2024 | 1.73 | 0.00 | 0.29% | 1.74 | 1.7525 | 1.71 | 470,691 |
| Jul 15 2024 | 1.725 | 0.01 | 0.58% | 1.73 | 1.74 | 1.70 | 461,194 |
| Jul 12 2024 | 1.715 | -0.04 | -2.00% | 1.755 | 1.7625 | 1.715 | 462,444 |
| Jul 11 2024 | 1.75 | 0.00 | 0.00% | 1.745 | 1.765 | 1.745 | 282,139 |
| Jul 10 2024 | 1.75 | -0.02 | -0.85% | 1.76 | 1.785 | 1.735 | 553,601 |
| Jul 09 2024 | 1.765 | 0.01 | 0.86% | 1.75 | 1.78 | 1.71 | 573,861 |
| Jul 08 2024 | 1.75 | 0.00 | 0.00% | 1.755 | 1.78 | 1.72 | 1,126,381 |
| Jul 05 2024 | 1.75 | 0.07 | 4.17% | 1.74 | 1.7525 | 1.67 | 1,318,155 |
| Jul 04 2024 | 1.68 | -0.03 | -1.47% | 1.70 | 1.705 | 1.67 | 521,175 |
| Jul 03 2024 | 1.705 | 0.02 | 1.19% | 1.73 | 1.74 | 1.70 | 536,121 |
| Jul 02 2024 | 1.685 | 0.00 | 0.00% | 1.705 | 1.73 | 1.66 | 1,019,640 |
| Jul 01 2024 | 1.685 | -0.02 | -1.17% | 1.74 | 1.79 | 1.685 | 636,984 |
| Jun 28 2024 | 1.705 | 0.01 | 0.59% | 1.695 | 1.735 | 1.685 | 257,951 |
| Jun 27 2024 | 1.695 | -0.04 | -2.02% | 1.73 | 1.73 | 1.635 | 1,297,023 |
| Jun 26 2024 | 1.73 | -0.07 | -3.89% | 1.805 | 1.825 | 1.73 | 674,384 |
| Jun 25 2024 | 1.80 | 0.07 | 4.05% | 1.73 | 1.81 | 1.73 | 1,847,217 |
| Jun 24 2024 | 1.73 | -0.02 | -1.14% | 1.73 | 1.745 | 1.67 | 479,984 |
| Jun 21 2024 | 1.75 | 0.03 | 1.74% | 1.74 | 1.75 | 1.69 | 612,875 |
| Jun 20 2024 | 1.72 | 0.06 | 3.61% | 1.67 | 1.76 | 1.66 | 1,693,560 |
| Jun 19 2024 | 1.66 | 0.10 | 6.07% | 1.57 | 1.67 | 1.565 | 1,116,438 |
| Jun 18 2024 | 1.565 | 0.06 | 3.99% | 1.505 | 1.565 | 1.505 | 739,753 |
| Jun 17 2024 | 1.505 | -0.06 | -3.53% | 1.54 | 1.56 | 1.50 | 520,310 |
| Jun 14 2024 | 1.56 | 0.04 | 2.30% | 1.52 | 1.57 | 1.52 | 334,038 |
| Jun 13 2024 | 1.525 | -0.01 | -0.65% | 1.55 | 1.58 | 1.51 | 492,198 |
| Jun 12 2024 | 1.535 | -0.03 | -1.92% | 1.555 | 1.555 | 1.51 | 503,931 |
| Jun 11 2024 | 1.565 | -0.06 | -3.69% | 1.595 | 1.60 | 1.56 | 278,705 |
| Jun 07 2024 | 1.625 | -0.01 | -0.46% | 1.635 | 1.65 | 1.625 | 198,771 |
| Jun 06 2024 | 1.6325 | 0.02 | 1.08% | 1.615 | 1.635 | 1.595 | 238,565 |
| Jun 05 2024 | 1.615 | -0.02 | -0.92% | 1.645 | 1.67 | 1.575 | 601,738 |
| Jun 04 2024 | 1.63 | -0.04 | -2.40% | 1.665 | 1.665 | 1.63 | 423,653 |
| Jun 03 2024 | 1.67 | 0.06 | 3.73% | 1.64 | 1.675 | 1.64 | 831,877 |
| May 31 2024 | 1.61 | 0.08 | 4.89% | 1.53 | 1.625 | 1.5275 | 783,202 |
| May 30 2024 | 1.535 | 0.01 | 0.66% | 1.505 | 1.535 | 1.505 | 469,991 |
| May 29 2024 | 1.525 | -0.03 | -1.61% | 1.55 | 1.575 | 1.515 | 634,912 |
| May 28 2024 | 1.55 | -0.06 | -3.73% | 1.615 | 1.615 | 1.55 | 447,949 |
| May 27 2024 | 1.61 | 0.00 | 0.16% | 1.635 | 1.635 | 1.595 | 315,631 |
| May 24 2024 | 1.6075 | -0.05 | -2.87% | 1.645 | 1.645 | 1.59 | 378,114 |
| May 23 2024 | 1.655 | -0.02 | -0.90% | 1.64 | 1.665 | 1.615 | 896,740 |
| May 22 2024 | 1.67 | 0.11 | 6.71% | 1.59 | 1.695 | 1.59 | 1,245,518 |
| May 21 2024 | 1.565 | 0.04 | 2.96% | 1.515 | 1.585 | 1.515 | 740,511 |
| May 20 2024 | 1.52 | -0.05 | -3.18% | 1.565 | 1.575 | 1.52 | 1,698,941 |
| May 17 2024 | 1.57 | -0.03 | -1.57% | 1.60 | 1.60 | 1.57 | 288,788 |
| May 16 2024 | 1.595 | -0.05 | -2.74% | 1.65 | 1.67 | 1.59 | 729,776 |
| May 15 2024 | 1.64 | 0.07 | 4.46% | 1.58 | 1.655 | 1.58 | 768,623 |
| May 14 2024 | 1.57 | -0.03 | -1.88% | 1.61 | 1.61 | 1.56 | 621,735 |
| May 13 2024 | 1.60 | 0.11 | 7.38% | 1.53 | 1.645 | 1.515 | 2,527,180 |
| May 10 2024 | 1.49 | 0.08 | 5.67% | 1.41 | 1.50 | 1.41 | 630,988 |
| May 09 2024 | 1.41 | -0.01 | -0.70% | 1.415 | 1.43 | 1.39 | 874,509 |
| May 08 2024 | 1.42 | -0.01 | -0.70% | 1.42 | 1.44 | 1.41 | 463,956 |
| May 07 2024 | 1.43 | -0.04 | -2.72% | 1.46 | 1.525 | 1.43 | 1,487,474 |
| May 06 2024 | 1.47 | 0.25 | 20.00% | 1.50 | 1.51 | 1.41 | 3,325,568 |
| May 03 2024 | 1.225 | 0.00 | 0.00% | 1.225 | 1.225 | 1.225 | 0.00 |
| May 02 2024 | 1.225 | 0.00 | 0.00% | 1.225 | 1.225 | 1.225 | 0.00 |
| May 01 2024 | 1.225 | -0.02 | -1.21% | 1.24 | 1.25 | 1.225 | 217,606 |
