Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SES5N Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28 2025 | 2,366.92 | -0.93 | -0.04% | 2,367.40 | 2,368.41 | 2,353.05 | 0 |
| Feb 27 2025 | 2,367.85 | -0.93 | -0.04% | 2,367.89 | 2,369.65 | 2,354.46 | 0 |
| Feb 26 2025 | 2,368.78 | 26.64 | 1.14% | 2,342.87 | 2,369.96 | 2,342.20 | 0 |
| Feb 25 2025 | 2,342.14 | 4.97 | 0.21% | 2,336.78 | 2,356.46 | 2,330.84 | 0 |
| Feb 24 2025 | 2,337.17 | 14.81 | 0.64% | 2,323.41 | 2,338.45 | 2,319.44 | 0 |
| Feb 21 2025 | 2,322.36 | -0.84 | -0.04% | 2,322.88 | 2,323.84 | 2,314.94 | 0 |
| Feb 20 2025 | 2,323.20 | -1.61 | -0.07% | 2,325.06 | 2,337.41 | 2,320.56 | 0 |
| Feb 19 2025 | 2,324.81 | -20.46 | -0.87% | 2,344.50 | 2,360.48 | 2,323.85 | 0 |
| Feb 18 2025 | 2,345.27 | 6.45 | 0.28% | 2,340.02 | 2,347.92 | 2,336.21 | 0 |
| Feb 17 2025 | 2,338.82 | 14.53 | 0.63% | 2,323.99 | 2,342.78 | 2,322.29 | 0 |
| Feb 14 2025 | 2,324.29 | -12.22 | -0.52% | 2,336.40 | 2,336.40 | 2,315.95 | 0 |
| Feb 13 2025 | 2,336.51 | 13.46 | 0.58% | 2,329.88 | 2,336.51 | 2,318.68 | 0 |
| Feb 12 2025 | 2,323.05 | 0.00 | 0.00% | 2,323.05 | 2,323.05 | 2,323.05 | 0 |
| Feb 11 2025 | 2,323.05 | 5.81 | 0.25% | 2,317.49 | 2,328.28 | 2,316.13 | 0 |
| Feb 10 2025 | 2,317.24 | 10.19 | 0.44% | 2,308.64 | 2,319.55 | 2,308.64 | 0 |
| Feb 07 2025 | 2,307.05 | 3.72 | 0.16% | 2,303.92 | 2,314.16 | 2,303.16 | 0 |
| Feb 06 2025 | 2,303.33 | 7.73 | 0.34% | 2,298.48 | 2,316.37 | 2,298.48 | 0 |
| Feb 05 2025 | 2,295.60 | 10.95 | 0.48% | 2,283.35 | 2,295.60 | 2,280.80 | 0 |
| Feb 04 2025 | 2,284.65 | 10.61 | 0.47% | 2,273.56 | 2,285.40 | 2,260.38 | 0 |
| Feb 03 2025 | 2,274.04 | -11.28 | -0.49% | 2,284.00 | 2,284.00 | 2,261.00 | 0 |
| Jan 31 2025 | 2,285.32 | 0.04 | 0.00% | 2,284.22 | 2,294.68 | 2,280.01 | 0 |
| Jan 30 2025 | 2,285.28 | 22.42 | 0.99% | 2,263.99 | 2,287.06 | 2,263.99 | 0 |
| Jan 29 2025 | 2,262.86 | 15.09 | 0.67% | 2,247.67 | 2,265.32 | 2,238.44 | 0 |
| Jan 28 2025 | 2,247.77 | 19.70 | 0.88% | 2,227.41 | 2,259.33 | 2,225.83 | 0 |
| Jan 27 2025 | 2,228.07 | -0.45 | -0.02% | 2,229.27 | 2,238.59 | 2,218.16 | 0 |
| Jan 24 2025 | 2,228.52 | -16.74 | -0.75% | 2,244.77 | 2,245.61 | 2,222.88 | 0 |
| Jan 23 2025 | 2,245.26 | 8.80 | 0.39% | 2,237.07 | 2,248.28 | 2,234.80 | 0 |
| Jan 22 2025 | 2,236.46 | -3.14 | -0.14% | 2,236.29 | 2,248.56 | 2,232.49 | 0 |
| Jan 21 2025 | 2,239.60 | 0.00 | 0.00% | 2,239.60 | 2,239.60 | 2,239.60 | 0 |
| Jan 20 2025 | 2,239.60 | -11.84 | -0.53% | 2,252.13 | 2,252.13 | 2,238.52 | 0 |
| Jan 17 2025 | 2,251.44 | 17.91 | 0.80% | 2,237.19 | 2,257.50 | 2,237.19 | 0 |
| Jan 16 2025 | 2,233.53 | 12.85 | 0.58% | 2,220.94 | 2,233.53 | 2,213.92 | 0 |
| Jan 15 2025 | 2,220.68 | 28.10 | 1.28% | 2,193.35 | 2,223.39 | 2,193.35 | 0 |
| Jan 14 2025 | 2,192.58 | 6.56 | 0.30% | 2,187.48 | 2,193.74 | 2,184.85 | 0 |
| Jan 13 2025 | 2,186.02 | 5.42 | 0.25% | 2,178.85 | 2,189.03 | 2,176.82 | 0 |
| Jan 10 2025 | 2,180.60 | -22.16 | -1.01% | 2,205.38 | 2,205.43 | 2,179.79 | 0 |
| Jan 09 2025 | 2,202.76 | 3.70 | 0.17% | 2,198.41 | 2,207.49 | 2,192.14 | 0 |
| Jan 08 2025 | 2,199.06 | -9.80 | -0.44% | 2,208.44 | 2,209.81 | 2,181.20 | 0 |
| Jan 07 2025 | 2,208.86 | 7.89 | 0.36% | 2,201.21 | 2,214.51 | 2,182.51 | 0 |
| Jan 06 2025 | 2,200.97 | 8.46 | 0.39% | 2,192.80 | 2,200.97 | 2,182.01 | 0 |
| Jan 03 2025 | 2,192.51 | 8.02 | 0.37% | 2,185.46 | 2,198.40 | 2,184.81 | 0 |
| Jan 02 2025 | 2,184.49 | 30.52 | 1.42% | 2,156.86 | 2,184.53 | 2,156.86 | 0 |
| Dec 31 2024 | 2,153.97 | 8.94 | 0.42% | 2,144.84 | 2,155.23 | 2,144.13 | 0 |
| Dec 30 2024 | 2,145.03 | 0.57 | 0.03% | 2,144.14 | 2,150.64 | 2,135.43 | 0 |
| Dec 27 2024 | 2,144.46 | 12.90 | 0.61% | 2,130.34 | 2,144.46 | 2,122.79 | 0 |
| Dec 24 2024 | 2,131.56 | 3.74 | 0.18% | 2,128.05 | 2,135.44 | 2,128.05 | 0 |
| Dec 23 2024 | 2,127.82 | 3.09 | 0.15% | 2,124.48 | 2,129.80 | 2,117.50 | 0 |
| Dec 20 2024 | 2,124.73 | -7.18 | -0.34% | 2,129.22 | 2,129.22 | 2,105.21 | 0 |
| Dec 19 2024 | 2,131.91 | -16.88 | -0.79% | 2,141.51 | 2,141.51 | 2,123.95 | 0 |
| Dec 18 2024 | 2,148.79 | -6.01 | -0.28% | 2,154.79 | 2,159.54 | 2,146.94 | 0 |
| Dec 17 2024 | 2,154.80 | -20.93 | -0.96% | 2,172.53 | 2,172.53 | 2,149.97 | 0 |
| Dec 16 2024 | 2,175.73 | -9.98 | -0.46% | 2,185.25 | 2,185.91 | 2,175.73 | 0 |
| Dec 13 2024 | 2,185.71 | 5.91 | 0.27% | 2,180.39 | 2,193.97 | 2,180.31 | 0 |
| Dec 12 2024 | 2,179.80 | -8.16 | -0.37% | 2,188.02 | 2,193.93 | 2,179.22 | 0 |
| Dec 11 2024 | 2,187.96 | -2.78 | -0.13% | 2,190.31 | 2,196.01 | 2,182.25 | 0 |
| Dec 10 2024 | 2,190.74 | -13.02 | -0.59% | 2,203.50 | 2,203.50 | 2,189.73 | 0 |
| Dec 09 2024 | 2,203.76 | -4.51 | -0.20% | 2,209.08 | 2,215.16 | 2,203.76 | 0 |
| Dec 06 2024 | 2,208.27 | -7.40 | -0.33% | 2,216.59 | 2,224.53 | 2,205.95 | 0 |
| Dec 05 2024 | 2,215.67 | 17.19 | 0.78% | 2,198.43 | 2,216.78 | 2,198.43 | 0 |
| Dec 04 2024 | 2,198.48 | -2.47 | -0.11% | 2,201.17 | 2,210.50 | 2,197.61 | 0 |
| Dec 03 2024 | 2,200.95 | 4.51 | 0.21% | 2,196.22 | 2,208.00 | 2,196.22 | 0 |
| Dec 02 2024 | 2,196.44 | 2.89 | 0.13% | 2,191.06 | 2,210.88 | 2,182.80 | 0 |
| Nov 29 2024 | 2,193.55 | 10.55 | 0.48% | 2,181.82 | 2,194.16 | 2,174.08 | 0 |
