SWGOVT115 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 6,700.09 | 2.75 | 0.04% | 6,697.35 | 6,700.93 | 6,693.83 | 0 |
Jun 27 2024 | 6,697.34 | 10.22 | 0.15% | 6,677.34 | 6,697.54 | 6,674.57 | 0 |
Jun 26 2024 | 6,687.11 | -7.42 | -0.11% | 6,690.59 | 6,691.91 | 6,686.72 | 0 |
Jun 25 2024 | 6,694.53 | 13.74 | 0.21% | 6,685.06 | 6,698.38 | 6,685.06 | 0 |
Jun 24 2024 | 6,680.79 | 7.17 | 0.11% | 6,685.33 | 6,685.33 | 6,677.21 | 0 |
Jun 21 2024 | 6,673.62 | 0.00 | 0.00% | 6,673.62 | 6,673.62 | 6,673.62 | 0 |
Jun 20 2024 | 6,673.62 | -22.11 | -0.33% | 6,677.31 | 6,682.30 | 6,673.62 | 0 |
Jun 18 2024 | 6,695.73 | 5.38 | 0.08% | 6,692.20 | 6,702.40 | 6,688.46 | 0 |
Jun 17 2024 | 6,690.35 | -14.43 | -0.22% | 6,707.38 | 6,707.38 | 6,689.16 | 0 |
Jun 14 2024 | 6,704.79 | 38.01 | 0.57% | 6,672.98 | 6,707.84 | 6,672.98 | 0 |
Jun 13 2024 | 6,666.77 | 2.94 | 0.04% | 6,658.86 | 6,667.10 | 6,649.69 | 0 |
Jun 12 2024 | 6,663.83 | 42.13 | 0.64% | 6,631.08 | 6,672.78 | 6,631.08 | 0 |
Jun 11 2024 | 6,621.70 | 20.67 | 0.31% | 6,603.71 | 6,622.16 | 6,602.54 | 0 |
Jun 10 2024 | 6,601.03 | -5.49 | -0.08% | 6,607.37 | 6,607.55 | 6,600.58 | 0 |
Jun 07 2024 | 6,606.52 | -26.52 | -0.40% | 6,627.59 | 6,630.02 | 6,605.89 | 0 |
Jun 06 2024 | 6,633.04 | 0.00 | 0.00% | 6,633.04 | 6,633.04 | 6,633.04 | 0 |
Jun 05 2024 | 6,633.04 | -5.21 | -0.08% | 6,634.99 | 6,636.47 | 6,631.53 | 0 |
Jun 04 2024 | 6,638.25 | 28.97 | 0.44% | 6,614.64 | 6,643.05 | 6,614.64 | 0 |
Jun 03 2024 | 6,609.28 | 30.90 | 0.47% | 6,579.47 | 6,610.75 | 6,577.70 | 0 |
May 31 2024 | 6,578.38 | 13.90 | 0.21% | 6,566.68 | 6,578.76 | 6,556.12 | 0 |
May 30 2024 | 6,564.48 | -12.71 | -0.19% | 6,576.90 | 6,577.92 | 6,562.51 | 0 |
May 29 2024 | 6,577.19 | -25.70 | -0.39% | 6,586.32 | 6,598.00 | 6,577.19 | 0 |
May 28 2024 | 6,602.89 | 29.45 | 0.45% | 6,599.55 | 6,606.70 | 6,597.63 | 0 |
May 24 2024 | 6,573.45 | 3.60 | 0.05% | 6,572.55 | 6,576.82 | 6,568.39 | 0 |
May 23 2024 | 6,569.85 | -31.05 | -0.47% | 6,594.16 | 6,600.01 | 6,569.85 | 0 |
May 22 2024 | 6,600.91 | -15.20 | -0.23% | 6,595.38 | 6,602.47 | 6,593.79 | 0 |
May 21 2024 | 6,616.10 | 11.33 | 0.17% | 6,605.29 | 6,616.53 | 6,605.29 | 0 |
May 20 2024 | 6,604.78 | -3.75 | -0.06% | 6,600.00 | 6,608.90 | 6,600.00 | 0 |
May 17 2024 | 6,608.53 | -23.17 | -0.35% | 6,620.58 | 6,620.58 | 6,608.14 | 0 |
May 16 2024 | 6,631.70 | 2.69 | 0.04% | 6,641.58 | 6,641.58 | 6,630.20 | 0 |
May 15 2024 | 6,629.01 | 30.95 | 0.47% | 6,601.42 | 6,637.07 | 6,601.42 | 0 |
May 14 2024 | 6,598.05 | -8.64 | -0.13% | 6,604.61 | 6,608.62 | 6,589.18 | 0 |
May 13 2024 | 6,606.70 | 14.35 | 0.22% | 6,594.32 | 6,608.85 | 6,593.32 | 0 |
May 10 2024 | 6,592.35 | -11.74 | -0.18% | 6,600.75 | 6,603.17 | 6,591.92 | 0 |
May 09 2024 | 6,604.10 | 0.00 | 0.00% | 6,604.10 | 6,604.10 | 6,604.10 | 0 |
May 08 2024 | 6,604.10 | -7.75 | -0.12% | 6,608.77 | 6,618.22 | 6,603.34 | 0 |
May 07 2024 | 6,611.84 | 15.53 | 0.24% | 6,600.53 | 6,612.13 | 6,600.17 | 0 |
May 06 2024 | 6,596.31 | 22.42 | 0.34% | 6,594.09 | 6,606.53 | 6,594.09 | 0 |
May 03 2024 | 6,573.89 | 33.04 | 0.51% | 6,554.64 | 6,584.69 | 6,552.78 | 0 |
May 02 2024 | 6,540.85 | 0.07 | 0.00% | 6,541.52 | 6,546.99 | 6,540.62 | 0 |
May 01 2024 | 6,540.78 | 0.00 | 0.00% | 6,540.78 | 6,540.78 | 6,540.78 | 0 |
Apr 30 2024 | 6,540.78 | 3.32 | 0.05% | 6,541.21 | 6,542.67 | 6,538.49 | 0 |
Apr 29 2024 | 6,537.46 | 7.52 | 0.12% | 6,533.49 | 6,543.35 | 6,532.41 | 0 |
Apr 26 2024 | 6,529.94 | 19.34 | 0.30% | 6,517.29 | 6,531.36 | 6,517.29 | 0 |
Apr 25 2024 | 6,510.60 | -12.46 | -0.19% | 6,526.71 | 6,530.87 | 6,507.87 | 0 |
Apr 24 2024 | 6,523.06 | -28.66 | -0.44% | 6,539.50 | 6,540.61 | 6,523.06 | 0 |
Apr 23 2024 | 6,551.72 | 7.80 | 0.12% | 6,549.03 | 6,552.06 | 6,540.31 | 0 |
Apr 22 2024 | 6,543.92 | 9.58 | 0.15% | 6,538.17 | 6,543.92 | 6,531.85 | 0 |
Apr 19 2024 | 6,534.34 | -1.59 | -0.02% | 6,546.24 | 6,552.41 | 6,533.54 | 0 |
Apr 18 2024 | 6,535.93 | 10.06 | 0.15% | 6,538.39 | 6,541.37 | 6,535.28 | 0 |
Apr 17 2024 | 6,525.87 | 10.90 | 0.17% | 6,517.61 | 6,527.85 | 6,517.61 | 0 |
Apr 16 2024 | 6,514.97 | -16.62 | -0.25% | 6,536.66 | 6,539.18 | 6,512.37 | 0 |
Apr 15 2024 | 6,531.59 | -34.67 | -0.53% | 6,548.93 | 6,551.85 | 6,531.59 | 0 |
Apr 12 2024 | 6,566.25 | 50.24 | 0.77% | 6,543.54 | 6,568.02 | 6,543.54 | 0 |
Apr 11 2024 | 6,516.02 | -8.31 | -0.13% | 6,515.71 | 6,525.47 | 6,507.96 | 0 |
Apr 10 2024 | 6,524.33 | -4.76 | -0.07% | 6,532.73 | 6,547.17 | 6,521.45 | 0 |
Apr 09 2024 | 6,529.09 | 15.23 | 0.23% | 6,513.25 | 6,529.09 | 6,513.25 | 0 |
Apr 08 2024 | 6,513.86 | -18.70 | -0.29% | 6,519.08 | 6,519.24 | 6,512.51 | 0 |
Apr 05 2024 | 6,532.56 | -5.58 | -0.09% | 6,539.05 | 6,539.85 | 6,527.17 | 0 |
Apr 04 2024 | 6,538.14 | 9.64 | 0.15% | 6,536.51 | 6,539.29 | 6,530.17 | 0 |
Apr 03 2024 | 6,528.51 | -5.76 | -0.09% | 6,538.35 | 6,542.48 | 6,525.72 | 0 |
Apr 02 2024 | 6,534.26 | -27.82 | -0.42% | 6,557.74 | 6,559.65 | 6,534.26 | 0 |
Apr 01 2024 | 6,562.08 | 0.00 | 0.00% | 6,562.08 | 6,562.08 | 6,562.08 | 0 |