Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SX40GI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 1,091.92 | 2.82 | 0.26% | 1,076.15 | 1,094.48 | 1,074.66 | 0 |
| Mar 06 2025 | 1,089.10 | 6.76 | 0.62% | 1,094.32 | 1,099.56 | 1,082.70 | 0 |
| Mar 05 2025 | 1,082.34 | 11.01 | 1.03% | 1,093.04 | 1,096.99 | 1,081.02 | 0 |
| Mar 04 2025 | 1,071.33 | -34.66 | -3.13% | 1,093.78 | 1,098.63 | 1,071.33 | 0 |
| Mar 03 2025 | 1,105.99 | -5.88 | -0.53% | 1,112.79 | 1,121.98 | 1,105.63 | 0 |
| Feb 28 2025 | 1,111.88 | -6.13 | -0.55% | 1,107.70 | 1,114.85 | 1,106.44 | 0 |
| Feb 27 2025 | 1,118.01 | -15.74 | -1.39% | 1,125.11 | 1,130.98 | 1,114.05 | 0 |
| Feb 26 2025 | 1,133.75 | 9.12 | 0.81% | 1,131.73 | 1,141.67 | 1,129.67 | 0 |
| Feb 25 2025 | 1,124.63 | -1.22 | -0.11% | 1,121.33 | 1,128.97 | 1,116.73 | 0 |
| Feb 24 2025 | 1,125.85 | 0.75 | 0.07% | 1,120.11 | 1,126.66 | 1,118.79 | 0 |
| Feb 21 2025 | 1,125.10 | -1.46 | -0.13% | 1,127.81 | 1,133.51 | 1,123.37 | 0 |
| Feb 20 2025 | 1,126.56 | -0.79 | -0.07% | 1,128.43 | 1,135.23 | 1,122.83 | 0 |
| Feb 19 2025 | 1,127.35 | -17.87 | -1.56% | 1,148.91 | 1,150.02 | 1,125.46 | 0 |
| Feb 18 2025 | 1,145.23 | -8.79 | -0.76% | 1,155.61 | 1,155.61 | 1,143.56 | 0 |
| Feb 14 2025 | 1,154.02 | 0.63 | 0.05% | 1,156.86 | 1,161.19 | 1,154.02 | 0 |
| Feb 13 2025 | 1,153.39 | 20.53 | 1.81% | 1,140.65 | 1,153.39 | 1,137.20 | 0 |
| Feb 12 2025 | 1,132.86 | 0.80 | 0.07% | 1,134.06 | 1,140.08 | 1,129.27 | 0 |
| Feb 11 2025 | 1,132.06 | 0.30 | 0.03% | 1,128.19 | 1,132.06 | 1,127.26 | 0 |
| Feb 10 2025 | 1,131.76 | 13.44 | 1.20% | 1,125.82 | 1,134.64 | 1,123.75 | 0 |
| Feb 07 2025 | 1,118.32 | -14.10 | -1.25% | 1,137.84 | 1,138.78 | 1,116.15 | 0 |
| Feb 06 2025 | 1,132.42 | 1.17 | 0.10% | 1,131.24 | 1,138.05 | 1,130.15 | 0 |
| Feb 05 2025 | 1,131.25 | -4.53 | -0.40% | 1,132.21 | 1,133.87 | 1,124.49 | 0 |
| Feb 04 2025 | 1,135.78 | 8.11 | 0.72% | 1,092.75 | 1,136.15 | 1,088.54 | 0 |
| Feb 03 2025 | 1,127.67 | -18.92 | -1.65% | 1,117.40 | 1,128.95 | 1,113.98 | 0 |
| Jan 31 2025 | 1,146.59 | -4.12 | -0.36% | 1,151.85 | 1,158.81 | 1,145.86 | 0 |
| Jan 30 2025 | 1,150.70 | -21.20 | -1.81% | 1,142.24 | 1,156.05 | 1,139.00 | 0 |
| Jan 29 2025 | 1,171.90 | 16.12 | 1.40% | 1,161.83 | 1,173.49 | 1,160.63 | 0 |
| Jan 28 2025 | 1,155.78 | 15.88 | 1.39% | 1,141.67 | 1,161.58 | 1,141.67 | 0 |
| Jan 27 2025 | 1,139.90 | 9.55 | 0.84% | 1,135.64 | 1,142.38 | 1,130.21 | 0 |
| Jan 24 2025 | 1,130.35 | 12.97 | 1.16% | 1,133.70 | 1,138.89 | 1,125.95 | 0 |
| Jan 23 2025 | 1,117.38 | -0.37 | -0.03% | 1,112.11 | 1,119.41 | 1,106.95 | 0 |
| Jan 22 2025 | 1,117.74 | 2.34 | 0.21% | 1,114.33 | 1,121.68 | 1,114.33 | 0 |
| Jan 21 2025 | 1,115.41 | 5.06 | 0.46% | 1,108.04 | 1,115.41 | 1,108.04 | 0 |
| Jan 17 2025 | 1,110.35 | 2.15 | 0.19% | 1,106.08 | 1,112.79 | 1,102.56 | 0 |
| Jan 16 2025 | 1,108.20 | 0.04 | 0.00% | 1,111.79 | 1,112.98 | 1,105.76 | 0 |
| Jan 15 2025 | 1,108.16 | 21.41 | 1.97% | 1,095.47 | 1,109.40 | 1,091.33 | 0 |
| Jan 14 2025 | 1,086.75 | 12.13 | 1.13% | 1,087.15 | 1,092.41 | 1,081.45 | 0 |
| Jan 13 2025 | 1,074.62 | -3.43 | -0.32% | 1,079.13 | 1,079.79 | 1,071.01 | 0 |
| Jan 10 2025 | 1,078.06 | -15.44 | -1.41% | 1,080.59 | 1,087.51 | 1,078.06 | 0 |
| Jan 08 2025 | 1,093.50 | -21.81 | -1.96% | 1,117.25 | 1,118.33 | 1,091.66 | 0 |
| Jan 07 2025 | 1,115.31 | 8.28 | 0.75% | 1,110.15 | 1,129.41 | 1,110.15 | 0 |
| Jan 06 2025 | 1,107.03 | 0.00 | 0.00% | 1,107.03 | 1,107.03 | 1,107.03 | 0 |
| Jan 03 2025 | 1,107.03 | -8.45 | -0.76% | 1,113.07 | 1,113.88 | 1,103.92 | 0 |
| Jan 02 2025 | 1,115.48 | 13.74 | 1.25% | 1,113.66 | 1,116.68 | 1,105.44 | 0 |
| Dec 31 2024 | 1,101.74 | 0.00 | 0.00% | 1,101.74 | 1,101.74 | 1,101.74 | 0 |
| Dec 30 2024 | 1,101.74 | -1.34 | -0.12% | 1,101.52 | 1,105.37 | 1,094.43 | 0 |
| Dec 27 2024 | 1,103.08 | 16.24 | 1.49% | 1,097.41 | 1,106.13 | 1,097.35 | 0 |
| Dec 26 2024 | 1,086.84 | 0.00 | 0.00% | 1,086.84 | 1,086.84 | 1,086.84 | 0 |
| Dec 24 2024 | 1,086.84 | 0.00 | 0.00% | 1,086.84 | 1,086.84 | 1,086.84 | 0 |
| Dec 23 2024 | 1,086.84 | -31.36 | -2.80% | 1,093.19 | 1,093.19 | 1,083.02 | 0 |
| Dec 20 2024 | 1,118.20 | 2.96 | 0.27% | 1,107.64 | 1,118.20 | 1,097.39 | 0 |
| Dec 19 2024 | 1,115.24 | -26.18 | -2.29% | 1,124.15 | 1,129.36 | 1,113.90 | 0 |
| Dec 18 2024 | 1,141.43 | 7.81 | 0.69% | 1,135.20 | 1,142.28 | 1,133.34 | 0 |
| Dec 17 2024 | 1,133.62 | -3.56 | -0.31% | 1,134.66 | 1,137.07 | 1,130.98 | 0 |
| Dec 16 2024 | 1,137.18 | -12.89 | -1.12% | 1,143.99 | 1,144.55 | 1,129.73 | 0 |
| Dec 13 2024 | 1,150.07 | -5.81 | -0.50% | 1,160.07 | 1,168.68 | 1,149.53 | 0 |
| Dec 12 2024 | 1,155.88 | -19.31 | -1.64% | 1,170.71 | 1,170.71 | 1,153.21 | 0 |
| Dec 11 2024 | 1,175.18 | -6.25 | -0.53% | 1,171.90 | 1,181.21 | 1,169.73 | 0 |
| Dec 10 2024 | 1,181.43 | -1.02 | -0.09% | 1,177.86 | 1,185.92 | 1,177.07 | 0 |
| Dec 09 2024 | 1,182.45 | 5.73 | 0.49% | 1,180.25 | 1,186.37 | 1,180.24 | 0 |
