Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SXLK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 114.654 | 0.58 | 0.51% | 113.894 | 114.698 | 113.558 | 1,756 |
| Nov 28 2024 | 114.074 | 0.81 | 0.72% | 114.196 | 114.285 | 113.851 | 733 |
| Nov 27 2024 | 113.263 | -2.55 | -2.20% | 115.429 | 115.467 | 113.153 | 8,202 |
| Nov 26 2024 | 115.814 | 0.69 | 0.60% | 115.222 | 115.814 | 114.821 | 11,584 |
| Nov 25 2024 | 115.128 | 0.17 | 0.15% | 115.402 | 115.676 | 114.646 | 51,225 |
| Nov 22 2024 | 114.961 | 0.65 | 0.57% | 114.09 | 115.346 | 114.09 | 37,897 |
| Nov 21 2024 | 114.313 | 2.54 | 2.27% | 112.361 | 114.313 | 112.199 | 70,045 |
| Nov 20 2024 | 111.773 | 0.11 | 0.10% | 112.466 | 112.82 | 111.338 | 18,404 |
| Nov 19 2024 | 111.659 | -0.60 | -0.53% | 111.98 | 111.98 | 110.297 | 12,224 |
| Nov 18 2024 | 112.257 | 0.38 | 0.34% | 111.917 | 112.257 | 111.252 | 2,944 |
| Nov 15 2024 | 111.882 | -2.09 | -1.83% | 113.323 | 113.323 | 111.882 | 2,066 |
| Nov 14 2024 | 113.967 | 0.24 | 0.21% | 114.188 | 114.958 | 113.847 | 20,686 |
| Nov 13 2024 | 113.726 | 0.00 | 0.00% | 113.726 | 113.726 | 113.726 | 0 |
| Nov 12 2024 | 113.726 | 0.60 | 0.53% | 113.406 | 113.863 | 113.373 | 5,044 |
| Nov 11 2024 | 113.122 | -0.11 | -0.10% | 113.75 | 114.20 | 113.122 | 18,277 |
| Nov 08 2024 | 113.233 | 1.07 | 0.95% | 113.109 | 113.233 | 112.456 | 2,067 |
| Nov 07 2024 | 112.163 | 1.15 | 1.03% | 111.517 | 112.163 | 111.278 | 6,605 |
| Nov 06 2024 | 111.015 | 4.29 | 4.02% | 110.194 | 111.384 | 110.00 | 9,828 |
| Nov 05 2024 | 106.722 | 0.58 | 0.55% | 106.274 | 106.931 | 106.077 | 1,899 |
| Nov 04 2024 | 106.14 | -0.90 | -0.84% | 106.267 | 106.40 | 105.40 | 4,417 |
| Nov 01 2024 | 107.035 | 0.68 | 0.64% | 106.237 | 107.112 | 105.50 | 6,572 |
| Oct 31 2024 | 106.353 | -3.63 | -3.30% | 107.925 | 108.219 | 106.139 | 4,004 |
| Oct 30 2024 | 109.983 | -1.23 | -1.10% | 111.338 | 111.338 | 109.958 | 1,688 |
| Oct 29 2024 | 111.208 | 0.91 | 0.82% | 110.156 | 111.209 | 110.08 | 2,925 |
| Oct 28 2024 | 110.30 | -0.36 | -0.32% | 110.766 | 111.004 | 110.136 | 13,186 |
| Oct 25 2024 | 110.655 | 1.17 | 1.07% | 109.48 | 110.839 | 109.35 | 4,146 |
| Oct 24 2024 | 109.483 | -0.78 | -0.70% | 109.986 | 110.213 | 109.25 | 8,078 |
| Oct 23 2024 | 110.258 | -0.14 | -0.13% | 110.693 | 111.00 | 110.258 | 9,256 |
| Oct 22 2024 | 110.398 | 0.67 | 0.61% | 110.154 | 110.423 | 109.795 | 17,580 |
| Oct 21 2024 | 109.729 | -0.36 | -0.33% | 109.844 | 110.391 | 109.25 | 8,985 |
| Oct 18 2024 | 110.091 | -0.26 | -0.23% | 110.178 | 110.426 | 110.00 | 6,180 |
| Oct 17 2024 | 110.347 | 1.36 | 1.25% | 109.839 | 110.859 | 109.839 | 27,284 |
| Oct 16 2024 | 108.984 | -0.58 | -0.53% | 109.423 | 109.515 | 108.115 | 8,833 |
| Oct 15 2024 | 109.568 | -0.49 | -0.44% | 110.733 | 111.073 | 109.453 | 27,855 |
| Oct 14 2024 | 110.056 | 1.26 | 1.15% | 109.029 | 110.578 | 109.00 | 8,903 |
| Oct 11 2024 | 108.80 | 0.26 | 0.24% | 108.959 | 109.017 | 108.749 | 1,049 |
| Oct 10 2024 | 108.54 | 0.00 | 0.00% | 108.54 | 108.54 | 108.54 | 0 |
| Oct 09 2024 | 108.54 | 1.36 | 1.27% | 107.275 | 108.54 | 107.153 | 4,369 |
| Oct 08 2024 | 107.183 | 0.49 | 0.46% | 105.644 | 107.212 | 105.60 | 5,801 |
| Oct 07 2024 | 106.69 | 0.50 | 0.47% | 106.59 | 106.69 | 106.045 | 4,223 |
| Oct 04 2024 | 106.19 | 0.66 | 0.62% | 105.297 | 107.067 | 105.297 | 2,428 |
| Oct 03 2024 | 105.533 | 0.10 | 0.10% | 104.937 | 106.00 | 104.60 | 9,754 |
| Oct 02 2024 | 105.432 | 1.10 | 1.06% | 104.172 | 105.432 | 103.958 | 954 |
| Oct 01 2024 | 104.331 | -1.33 | -1.26% | 106.289 | 106.80 | 103.792 | 5,957 |
| Sep 30 2024 | 105.659 | -0.04 | -0.04% | 105.213 | 105.659 | 104.718 | 1,638 |
| Sep 27 2024 | 105.70 | 0.33 | 0.31% | 106.064 | 106.373 | 105.70 | 1,837 |
| Sep 26 2024 | 105.369 | 0.46 | 0.44% | 106.495 | 107.119 | 105.314 | 2,604 |
| Sep 25 2024 | 104.912 | 0.29 | 0.27% | 104.145 | 105.09 | 104.00 | 2,350 |
| Sep 24 2024 | 104.625 | -0.28 | -0.27% | 105.156 | 105.277 | 104.00 | 1,240 |
| Sep 23 2024 | 104.908 | 0.91 | 0.87% | 104.791 | 105.404 | 104.543 | 2,717 |
| Sep 20 2024 | 104.00 | -1.51 | -1.43% | 104.677 | 105.049 | 104.00 | 69,091 |
| Sep 19 2024 | 105.507 | 2.21 | 2.14% | 104.32 | 105.507 | 104.098 | 6,279 |
| Sep 18 2024 | 103.30 | -0.77 | -0.74% | 103.70 | 103.733 | 103.22 | 515 |
| Sep 17 2024 | 104.07 | 0.70 | 0.68% | 103.741 | 104.50 | 103.741 | 3,598 |
| Sep 16 2024 | 103.366 | -0.67 | -0.64% | 103.773 | 103.97 | 102.933 | 5,993 |
| Sep 13 2024 | 104.036 | 0.21 | 0.20% | 103.946 | 104.036 | 103.50 | 5,473 |
| Sep 12 2024 | 103.829 | 4.00 | 4.01% | 103.914 | 104.00 | 102.88 | 9,996 |
| Sep 11 2024 | 99.826 | 0.26 | 0.26% | 99.607 | 100.853 | 99.25 | 4,697 |
| Sep 10 2024 | 99.568 | 2.12 | 2.17% | 98.265 | 99.926 | 98.265 | 4,818 |
| Sep 09 2024 | 97.451 | 0.86 | 0.89% | 97.704 | 98.615 | 97.451 | 6,927 |
| Sep 06 2024 | 96.591 | -2.19 | -2.22% | 98.158 | 98.985 | 96.482 | 14,026 |
| Sep 05 2024 | 98.78 | -0.99 | -1.00% | 99.243 | 100.078 | 98.188 | 6,439 |
| Sep 04 2024 | 99.774 | -1.74 | -1.71% | 98.814 | 100.269 | 98.50 | 7,153 |
| Sep 03 2024 | 101.511 | -3.12 | -2.99% | 104.318 | 104.499 | 101.202 | 6,457 |
| Sep 02 2024 | 104.635 | 0.95 | 0.92% | 104.122 | 104.635 | 103.83 | 4,128 |
