Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SXLV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 41.015 | -0.29 | -0.69% | 41.125 | 41.215 | 41.01 | 2,252 |
| Jul 18 2024 | 41.30 | -0.38 | -0.90% | 41.73 | 41.73 | 41.30 | 2,994 |
| Jul 17 2024 | 41.675 | 0.03 | 0.08% | 41.465 | 41.80 | 41.135 | 34,758 |
| Jul 16 2024 | 41.64 | 0.27 | 0.64% | 41.095 | 41.64 | 41.005 | 3,248 |
| Jul 15 2024 | 41.375 | 0.19 | 0.46% | 41.48 | 41.48 | 41.355 | 25,879 |
| Jul 12 2024 | 41.185 | 0.24 | 0.59% | 41.09 | 41.27 | 41.02 | 562 |
| Jul 11 2024 | 40.945 | 0.27 | 0.65% | 40.85 | 41.06 | 40.63 | 4,860 |
| Jul 10 2024 | 40.68 | 0.25 | 0.62% | 40.62 | 40.68 | 40.52 | 507 |
| Jul 09 2024 | 40.43 | 0.10 | 0.25% | 40.31 | 40.43 | 40.31 | 3,188 |
| Jul 08 2024 | 40.33 | 0.23 | 0.57% | 40.36 | 40.495 | 40.305 | 12,700 |
| Jul 05 2024 | 40.10 | -0.09 | -0.22% | 40.08 | 40.10 | 40.08 | 334 |
| Jul 04 2024 | 40.19 | 0.09 | 0.22% | 40.225 | 40.255 | 40.19 | 964 |
| Jul 03 2024 | 40.10 | -0.50 | -1.23% | 40.685 | 40.70 | 40.10 | 4,117 |
| Jul 02 2024 | 40.60 | -0.87 | -2.10% | 40.855 | 40.875 | 40.60 | 14,814 |
| Jul 01 2024 | 41.47 | -0.04 | -0.08% | 41.10 | 41.495 | 41.08 | 2,831 |
| Jun 28 2024 | 41.505 | 0.32 | 0.76% | 41.40 | 41.505 | 41.295 | 4,033 |
| Jun 27 2024 | 41.19 | -0.26 | -0.62% | 41.405 | 41.435 | 41.19 | 1,362 |
| Jun 26 2024 | 41.445 | -0.11 | -0.25% | 41.52 | 41.52 | 41.445 | 2,217 |
| Jun 25 2024 | 41.55 | -0.04 | -0.08% | 41.525 | 41.655 | 41.485 | 1,561 |
| Jun 24 2024 | 41.585 | 0.27 | 0.65% | 41.34 | 41.585 | 41.325 | 1,208 |
| Jun 21 2024 | 41.315 | 0.27 | 0.67% | 41.33 | 41.47 | 41.26 | 910 |
| Jun 20 2024 | 41.04 | 0.14 | 0.35% | 40.865 | 41.04 | 40.865 | 1,843 |
| Jun 19 2024 | 40.895 | -0.01 | -0.01% | 40.975 | 40.975 | 40.895 | 179 |
| Jun 18 2024 | 40.90 | -0.01 | -0.01% | 40.88 | 41.035 | 40.88 | 372 |
| Jun 17 2024 | 40.905 | -0.11 | -0.26% | 41.115 | 41.115 | 40.905 | 1,546 |
| Jun 14 2024 | 41.01 | 0.42 | 1.03% | 41.015 | 41.045 | 41.01 | 251 |
| Jun 13 2024 | 40.59 | -0.03 | -0.07% | 40.845 | 40.845 | 40.59 | 545 |
| Jun 12 2024 | 40.62 | -0.37 | -0.90% | 41.145 | 41.145 | 40.62 | 1,600 |
| Jun 11 2024 | 40.99 | 0.05 | 0.11% | 41.33 | 41.355 | 40.99 | 735 |
| Jun 10 2024 | 40.945 | -0.06 | -0.13% | 40.99 | 41.095 | 40.945 | 768 |
| Jun 07 2024 | 41.00 | 0.48 | 1.18% | 40.535 | 41.00 | 40.465 | 1,152 |
| Jun 06 2024 | 40.52 | 0.14 | 0.33% | 40.425 | 40.58 | 40.375 | 1,120 |
| Jun 05 2024 | 40.385 | 0.24 | 0.61% | 40.38 | 40.415 | 40.305 | 1,149 |
| Jun 04 2024 | 40.14 | 0.01 | 0.02% | 40.05 | 40.19 | 40.05 | 1,193 |
| Jun 03 2024 | 40.13 | 0.46 | 1.16% | 39.95 | 40.13 | 39.945 | 1,601 |
| May 31 2024 | 39.67 | 0.25 | 0.63% | 39.49 | 39.67 | 39.345 | 2,882 |
| May 30 2024 | 39.42 | -0.05 | -0.13% | 39.475 | 39.485 | 39.31 | 1,313 |
| May 29 2024 | 39.47 | -0.56 | -1.40% | 39.515 | 39.55 | 39.285 | 2,369 |
| May 28 2024 | 40.03 | -0.13 | -0.32% | 40.095 | 40.095 | 39.92 | 9,418 |
| May 27 2024 | 40.16 | -0.10 | -0.25% | 40.30 | 40.30 | 40.13 | 736 |
| May 24 2024 | 40.26 | -0.36 | -0.89% | 40.47 | 40.48 | 40.26 | 653 |
| May 23 2024 | 40.62 | -0.21 | -0.51% | 40.72 | 40.78 | 40.565 | 4,395 |
| May 22 2024 | 40.83 | 0.19 | 0.47% | 40.73 | 40.83 | 40.61 | 213 |
| May 21 2024 | 40.64 | 0.04 | 0.09% | 40.53 | 40.815 | 40.49 | 1,269 |
| May 20 2024 | 40.605 | 0.07 | 0.19% | 40.55 | 40.625 | 40.55 | 440 |
| May 17 2024 | 40.53 | -0.02 | -0.05% | 40.535 | 40.695 | 40.53 | 1,356 |
| May 16 2024 | 40.55 | 0.36 | 0.90% | 40.575 | 40.58 | 40.53 | 295 |
| May 15 2024 | 40.19 | 0.24 | 0.60% | 40.12 | 40.195 | 40.12 | 238 |
| May 14 2024 | 39.95 | -0.15 | -0.36% | 40.115 | 40.13 | 39.95 | 434 |
| May 13 2024 | 40.095 | -0.13 | -0.31% | 40.345 | 40.345 | 40.095 | 5,449 |
| May 10 2024 | 40.22 | 0.22 | 0.55% | 40.16 | 40.22 | 40.15 | 352 |
| May 09 2024 | 40.00 | 0.14 | 0.35% | 39.875 | 40.00 | 39.875 | 52 |
| May 08 2024 | 39.86 | 0.02 | 0.06% | 39.98 | 40.075 | 39.86 | 674 |
| May 07 2024 | 39.835 | 0.47 | 1.18% | 39.765 | 39.84 | 39.61 | 2,708 |
| May 06 2024 | 39.37 | 0.02 | 0.06% | 39.58 | 39.61 | 39.225 | 16,809 |
| May 03 2024 | 39.345 | -0.26 | -0.66% | 39.55 | 39.55 | 39.345 | 8,173 |
| May 02 2024 | 39.605 | -0.09 | -0.23% | 39.74 | 39.835 | 39.605 | 902 |
| Apr 30 2024 | 39.695 | 0.16 | 0.39% | 39.58 | 39.695 | 39.415 | 662 |
| Apr 29 2024 | 39.54 | -0.02 | -0.05% | 39.50 | 39.54 | 39.39 | 160 |
| Apr 26 2024 | 39.56 | -0.05 | -0.13% | 39.285 | 39.56 | 39.25 | 1,764 |
| Apr 25 2024 | 39.61 | -0.13 | -0.33% | 39.82 | 39.82 | 39.61 | 37 |
| Apr 24 2024 | 39.74 | -0.11 | -0.26% | 39.735 | 39.905 | 39.72 | 1,371 |
| Apr 23 2024 | 39.845 | 0.27 | 0.68% | 39.57 | 39.845 | 39.49 | 11,779 |
