Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SESX50 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 174.00 | -2.05 | -1.16% | 174.45 | 175.05 | 173.10 | 0 |
| Mar 06 2025 | 176.05 | 1.00 | 0.57% | 176.75 | 176.90 | 173.65 | 14 |
| Mar 05 2025 | 175.05 | 3.65 | 2.13% | 174.90 | 176.15 | 174.20 | 600 |
| Mar 04 2025 | 171.40 | -5.35 | -3.03% | 175.15 | 175.15 | 171.00 | 74 |
| Mar 03 2025 | 176.75 | 3.15 | 1.81% | 174.47 | 176.95 | 173.20 | 0 |
| Feb 28 2025 | 173.60 | -0.40 | -0.23% | 171.90 | 173.80 | 171.85 | 17 |
| Feb 27 2025 | 174.00 | -2.05 | -1.16% | 175.30 | 175.30 | 173.25 | 110 |
| Feb 26 2025 | 176.05 | 2.65 | 1.53% | 174.65 | 176.20 | 174.35 | 0 |
| Feb 25 2025 | 173.40 | -0.22 | -0.13% | 172.90 | 174.40 | 172.50 | 20 |
| Feb 24 2025 | 173.62 | -0.53 | -0.30% | 175.20 | 175.20 | 172.95 | 0 |
| Feb 21 2025 | 174.15 | 0.20 | 0.11% | 174.12 | 174.80 | 173.70 | 0 |
| Feb 20 2025 | 173.95 | 0.20 | 0.12% | 174.10 | 175.15 | 173.80 | 0 |
| Feb 19 2025 | 173.75 | -2.67 | -1.51% | 176.30 | 176.35 | 173.75 | 0 |
| Feb 18 2025 | 176.42 | 0.57 | 0.32% | 176.00 | 176.55 | 175.40 | 0 |
| Feb 17 2025 | 175.85 | 1.05 | 0.60% | 174.80 | 175.90 | 174.70 | 0 |
| Feb 14 2025 | 174.80 | 0.05 | 0.03% | 174.50 | 175.75 | 174.50 | 6 |
| Feb 13 2025 | 174.75 | 2.85 | 1.66% | 173.75 | 174.77 | 173.05 | 162 |
| Feb 12 2025 | 171.90 | 0.30 | 0.17% | 172.00 | 172.15 | 170.92 | 80 |
| Feb 11 2025 | 171.60 | 1.23 | 0.72% | 170.57 | 171.65 | 170.45 | 6 |
| Feb 10 2025 | 170.37 | 1.07 | 0.63% | 169.75 | 170.37 | 169.70 | 6 |
| Feb 07 2025 | 169.30 | -1.25 | -0.73% | 170.47 | 170.50 | 169.30 | 0 |
| Feb 06 2025 | 170.55 | 3.13 | 1.87% | 168.40 | 170.55 | 168.30 | 0 |
| Feb 05 2025 | 167.42 | -0.20 | -0.12% | 166.97 | 167.45 | 166.77 | 0 |
| Feb 04 2025 | 167.62 | 1.72 | 1.04% | 165.92 | 167.62 | 165.17 | 0 |
| Feb 03 2025 | 165.90 | -2.12 | -1.26% | 163.72 | 166.27 | 163.72 | 2 |
| Jan 31 2025 | 168.02 | -0.05 | -0.03% | 168.20 | 169.02 | 167.82 | 0 |
| Jan 30 2025 | 168.07 | 1.70 | 1.02% | 166.87 | 168.07 | 166.87 | 0 |
| Jan 29 2025 | 166.37 | 0.85 | 0.51% | 166.95 | 166.95 | 166.22 | 0 |
| Jan 28 2025 | 165.52 | 0.40 | 0.24% | 165.17 | 166.07 | 164.82 | 0 |
| Jan 27 2025 | 165.12 | -0.90 | -0.54% | 164.17 | 165.52 | 163.37 | 0 |
| Jan 24 2025 | 166.02 | -0.10 | -0.06% | 166.75 | 167.35 | 165.82 | 150 |
| Jan 23 2025 | 166.12 | 1.70 | 1.03% | 165.40 | 166.12 | 165.00 | 0 |
| Jan 22 2025 | 164.42 | 0.00 | 0.00% | 164.42 | 164.42 | 164.42 | 0 |
| Jan 21 2025 | 164.42 | 0.00 | 0.00% | 163.92 | 164.52 | 163.82 | 0 |
| Jan 20 2025 | 164.42 | 0.65 | 0.40% | 163.77 | 164.82 | 163.67 | 0 |
| Jan 17 2025 | 163.77 | 1.55 | 0.96% | 162.47 | 164.02 | 162.47 | 7 |
| Jan 16 2025 | 162.22 | 1.60 | 1.00% | 161.02 | 162.60 | 161.02 | 7 |
| Jan 15 2025 | 160.62 | 2.20 | 1.39% | 158.70 | 160.67 | 158.32 | 7 |
| Jan 14 2025 | 158.42 | 0.77 | 0.49% | 158.62 | 159.27 | 158.30 | 0 |
| Jan 13 2025 | 157.65 | -0.67 | -0.42% | 157.92 | 158.05 | 156.50 | 7 |
| Jan 10 2025 | 158.32 | -1.35 | -0.85% | 159.37 | 160.07 | 158.22 | 0 |
| Jan 09 2025 | 159.67 | 0.90 | 0.57% | 158.62 | 159.72 | 158.02 | 0 |
| Jan 08 2025 | 158.77 | -0.68 | -0.43% | 159.02 | 160.17 | 158.02 | 0 |
| Jan 07 2025 | 159.45 | 0.93 | 0.59% | 157.70 | 159.97 | 157.70 | 7 |
| Jan 06 2025 | 158.52 | 3.62 | 2.34% | 155.67 | 158.60 | 155.52 | 0 |
| Jan 03 2025 | 154.90 | -1.35 | -0.86% | 156.07 | 156.35 | 154.75 | 0 |
| Jan 02 2025 | 156.25 | 1.65 | 1.07% | 155.90 | 156.32 | 154.15 | 2 |
| Dec 30 2024 | 154.60 | -0.85 | -0.55% | 155.05 | 155.92 | 154.25 | 0 |
| Dec 27 2024 | 155.45 | 1.20 | 0.78% | 154.70 | 155.62 | 154.15 | 0 |
| Dec 23 2024 | 154.25 | -0.60 | -0.39% | 154.65 | 154.70 | 153.75 | 0 |
| Dec 20 2024 | 154.85 | -0.40 | -0.26% | 154.30 | 154.92 | 152.77 | 0 |
| Dec 19 2024 | 155.25 | -2.52 | -1.60% | 155.30 | 156.12 | 154.90 | 0 |
| Dec 18 2024 | 157.77 | 0.60 | 0.38% | 157.20 | 158.00 | 157.15 | 95 |
| Dec 17 2024 | 157.17 | -0.13 | -0.08% | 156.87 | 157.90 | 156.67 | 20 |
| Dec 16 2024 | 157.30 | -0.50 | -0.32% | 157.62 | 157.77 | 157.15 | 0 |
| Dec 13 2024 | 157.80 | -0.22 | -0.14% | 157.85 | 158.87 | 157.62 | 100 |
| Dec 12 2024 | 158.02 | 0.25 | 0.16% | 157.82 | 158.22 | 157.55 | 0 |
| Dec 11 2024 | 157.77 | 0.32 | 0.20% | 157.50 | 157.90 | 157.10 | 0 |
| Dec 10 2024 | 157.45 | -1.17 | -0.74% | 158.30 | 158.32 | 157.45 | 7 |
| Dec 09 2024 | 158.62 | 0.32 | 0.20% | 158.02 | 159.20 | 157.97 | 113 |
