SOX2DL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 1,834.76 | 33.71 | 1.87% | 1,822.87 | 1,908.42 | 1,807.52 | 0 |
Jun 27 2024 | 1,801.05 | -21.17 | -1.16% | 1,810.57 | 1,838.76 | 1,779.78 | 0 |
Jun 26 2024 | 1,822.22 | -10.58 | -0.58% | 1,833.84 | 1,853.79 | 1,780.09 | 0 |
Jun 25 2024 | 1,832.80 | 63.06 | 3.56% | 1,796.81 | 1,834.52 | 1,763.05 | 0 |
Jun 24 2024 | 1,769.73 | -114.56 | -6.08% | 1,847.07 | 1,870.36 | 1,768.40 | 0 |
Jun 21 2024 | 1,884.29 | -49.59 | -2.56% | 1,884.03 | 1,935.96 | 1,845.63 | 0 |
Jun 20 2024 | 1,933.89 | -110.68 | -5.41% | 2,060.09 | 2,061.29 | 1,910.87 | 0 |
Jun 18 2024 | 2,044.57 | 53.60 | 2.69% | 2,002.82 | 2,063.99 | 1,996.16 | 0 |
Jun 17 2024 | 1,990.97 | 60.97 | 3.16% | 1,957.78 | 1,998.63 | 1,910.52 | 0 |
Jun 14 2024 | 1,930.00 | -3.15 | -0.16% | 1,902.62 | 1,940.36 | 1,890.41 | 0 |
Jun 13 2024 | 1,933.15 | 55.18 | 2.94% | 1,925.09 | 1,947.83 | 1,881.99 | 0 |
Jun 12 2024 | 1,877.97 | 102.61 | 5.78% | 1,835.15 | 1,893.00 | 1,832.96 | 0 |
Jun 11 2024 | 1,775.36 | 1.69 | 0.10% | 1,760.75 | 1,781.20 | 1,723.54 | 0 |
Jun 10 2024 | 1,773.67 | 48.22 | 2.79% | 1,696.21 | 1,784.83 | 1,693.03 | 0 |
Jun 07 2024 | 1,725.46 | -9.73 | -0.56% | 1,726.05 | 1,748.29 | 1,704.29 | 0 |
Jun 06 2024 | 1,735.19 | -30.50 | -1.73% | 1,763.12 | 1,769.40 | 1,708.04 | 0 |
Jun 05 2024 | 1,765.70 | 146.10 | 9.02% | 1,677.46 | 1,766.62 | 1,668.38 | 0 |
Jun 04 2024 | 1,619.60 | -23.38 | -1.42% | 1,637.63 | 1,640.44 | 1,592.88 | 0 |
Jun 03 2024 | 1,642.98 | 17.71 | 1.09% | 1,682.68 | 1,682.68 | 1,584.23 | 0 |
May 31 2024 | 1,625.27 | -32.24 | -1.95% | 1,661.92 | 1,677.24 | 1,538.57 | 0 |
May 30 2024 | 1,657.51 | -30.06 | -1.78% | 1,680.50 | 1,693.03 | 1,639.80 | 0 |
May 29 2024 | 1,687.58 | -65.25 | -3.72% | 1,697.51 | 1,707.59 | 1,679.41 | 0 |
May 28 2024 | 1,752.83 | 61.71 | 3.65% | 1,732.19 | 1,769.55 | 1,699.72 | 0 |
May 24 2024 | 1,691.11 | 60.15 | 3.69% | 1,656.80 | 1,698.37 | 1,645.55 | 0 |
May 23 2024 | 1,630.97 | -0.79 | -0.05% | 1,705.90 | 1,713.50 | 1,602.96 | 0 |
May 22 2024 | 1,631.76 | 32.78 | 2.05% | 1,624.30 | 1,640.59 | 1,598.71 | 0 |
May 21 2024 | 1,598.98 | -10.35 | -0.64% | 1,571.54 | 1,603.10 | 1,564.96 | 0 |
May 20 2024 | 1,609.33 | 65.74 | 4.26% | 1,554.63 | 1,627.18 | 1,552.99 | 0 |
May 17 2024 | 1,543.59 | -21.79 | -1.39% | 1,584.71 | 1,589.15 | 1,521.22 | 0 |
May 16 2024 | 1,565.38 | -17.54 | -1.11% | 1,582.62 | 1,607.44 | 1,565.23 | 0 |
May 15 2024 | 1,582.92 | 85.93 | 5.74% | 1,522.56 | 1,583.65 | 1,513.08 | 0 |
May 14 2024 | 1,496.99 | 48.33 | 3.34% | 1,445.00 | 1,499.74 | 1,441.65 | 0 |
May 13 2024 | 1,448.66 | 8.32 | 0.58% | 1,451.95 | 1,462.87 | 1,441.41 | 0 |
May 10 2024 | 1,440.33 | 28.40 | 2.01% | 1,444.39 | 1,469.89 | 1,428.31 | 0 |
May 09 2024 | 1,411.93 | -18.51 | -1.29% | 1,427.89 | 1,429.65 | 1,398.63 | 0 |
May 08 2024 | 1,430.44 | 3.05 | 0.21% | 1,401.41 | 1,432.81 | 1,398.76 | 0 |
May 07 2024 | 1,427.39 | -21.62 | -1.49% | 1,451.93 | 1,460.89 | 1,426.77 | 0 |
May 06 2024 | 1,449.01 | 60.71 | 4.37% | 1,407.47 | 1,449.02 | 1,401.27 | 0 |
May 03 2024 | 1,388.30 | 63.55 | 4.80% | 1,376.68 | 1,402.26 | 1,365.00 | 0 |
May 02 2024 | 1,324.75 | 54.83 | 4.32% | 1,314.17 | 1,333.39 | 1,264.54 | 0 |
May 01 2024 | 1,269.92 | -97.12 | -7.10% | 1,317.16 | 1,359.03 | 1,254.97 | 0 |
Apr 30 2024 | 1,367.04 | -55.44 | -3.90% | 1,416.85 | 1,444.50 | 1,366.14 | 0 |
Apr 29 2024 | 1,422.49 | 17.42 | 1.24% | 1,404.43 | 1,426.21 | 1,377.99 | 0 |
Apr 26 2024 | 1,405.07 | 69.39 | 5.20% | 1,338.23 | 1,417.58 | 1,336.26 | 0 |
Apr 25 2024 | 1,335.68 | 50.25 | 3.91% | 1,279.34 | 1,353.02 | 1,266.33 | 0 |
Apr 24 2024 | 1,285.42 | 26.44 | 2.10% | 1,331.44 | 1,336.41 | 1,265.37 | 0 |
Apr 23 2024 | 1,258.98 | 53.13 | 4.41% | 1,224.21 | 1,270.83 | 1,219.56 | 0 |
Apr 22 2024 | 1,205.86 | 40.06 | 3.44% | 1,189.24 | 1,221.92 | 1,161.36 | 0 |
Apr 19 2024 | 1,165.79 | -104.78 | -8.25% | 1,243.89 | 1,263.78 | 1,155.12 | 0 |
Apr 18 2024 | 1,270.57 | -43.72 | -3.33% | 1,299.22 | 1,314.26 | 1,260.88 | 0 |
Apr 17 2024 | 1,314.29 | -91.49 | -6.51% | 1,408.66 | 1,413.23 | 1,310.87 | 0 |
Apr 16 2024 | 1,405.78 | 24.24 | 1.75% | 1,383.51 | 1,419.77 | 1,376.16 | 0 |
Apr 15 2024 | 1,381.54 | -40.21 | -2.83% | 1,456.53 | 1,470.70 | 1,369.45 | 0 |
Apr 12 2024 | 1,421.75 | -100.34 | -6.59% | 1,462.46 | 1,468.12 | 1,415.82 | 0 |
Apr 11 2024 | 1,522.08 | 70.10 | 4.83% | 1,467.37 | 1,525.22 | 1,448.14 | 0 |
Apr 10 2024 | 1,451.99 | -49.86 | -3.32% | 1,451.73 | 1,487.24 | 1,433.96 | 0 |
Apr 09 2024 | 1,501.85 | 27.51 | 1.87% | 1,500.98 | 1,514.14 | 1,449.79 | 0 |
Apr 08 2024 | 1,474.33 | 3.11 | 0.21% | 1,488.55 | 1,500.88 | 1,464.19 | 0 |
Apr 05 2024 | 1,471.22 | 37.78 | 2.64% | 1,450.16 | 1,488.33 | 1,430.17 | 0 |
Apr 04 2024 | 1,433.44 | -91.97 | -6.03% | 1,568.63 | 1,575.83 | 1,430.29 | 0 |
Apr 03 2024 | 1,525.42 | 10.02 | 0.66% | 1,484.85 | 1,547.02 | 1,480.79 | 0 |
Apr 02 2024 | 1,515.40 | -47.60 | -3.05% | 1,513.27 | 1,522.44 | 1,482.18 | 0 |
Apr 01 2024 | 1,563.00 | 34.47 | 2.25% | 1,537.71 | 1,605.64 | 1,536.74 | 0 |