Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SX502020GI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 11,173.52 | -452.97 | -3.90% | 11,173.52 | 11,173.52 | 11,173.52 | 0 |
| Dec 18 2024 | 11,626.49 | 54.21 | 0.47% | 11,626.49 | 11,626.49 | 11,626.49 | 0 |
| Dec 17 2024 | 11,572.28 | -40.94 | -0.35% | 11,572.28 | 11,572.28 | 11,572.28 | 0 |
| Dec 16 2024 | 11,613.21 | -24.56 | -0.21% | 11,613.21 | 11,613.21 | 11,613.21 | 0 |
| Dec 13 2024 | 11,637.77 | -52.31 | -0.45% | 11,637.77 | 11,637.77 | 11,637.77 | 0 |
| Dec 12 2024 | 11,690.08 | -95.16 | -0.81% | 11,690.08 | 11,690.08 | 11,690.08 | 0 |
| Dec 11 2024 | 11,785.23 | 91.67 | 0.78% | 11,785.23 | 11,785.23 | 11,785.23 | 0 |
| Dec 10 2024 | 11,693.56 | -149.31 | -1.26% | 11,693.56 | 11,693.56 | 11,693.56 | 0 |
| Dec 09 2024 | 11,842.88 | -70.96 | -0.60% | 11,842.88 | 11,842.88 | 11,842.88 | 0 |
| Dec 06 2024 | 11,913.84 | 99.88 | 0.85% | 11,913.84 | 11,913.84 | 11,913.84 | 0 |
| Dec 05 2024 | 11,813.96 | -53.14 | -0.45% | 11,813.96 | 11,813.96 | 11,813.96 | 0 |
| Dec 04 2024 | 11,867.10 | 129.99 | 1.11% | 11,867.10 | 11,867.10 | 11,867.10 | 0 |
| Dec 03 2024 | 11,737.11 | 138.45 | 1.19% | 11,737.11 | 11,737.11 | 11,737.11 | 0 |
| Dec 02 2024 | 11,598.66 | 264.74 | 2.34% | 11,598.66 | 11,598.66 | 11,598.66 | 0 |
| Nov 29 2024 | 11,333.92 | 53.37 | 0.47% | 11,333.92 | 11,333.92 | 11,333.92 | 0 |
| Nov 27 2024 | 11,280.55 | -42.13 | -0.37% | 11,280.55 | 11,280.55 | 11,280.55 | 0 |
| Nov 26 2024 | 11,322.68 | -111.92 | -0.98% | 11,322.68 | 11,322.68 | 11,322.68 | 0 |
| Nov 25 2024 | 11,434.60 | -17.87 | -0.16% | 11,434.60 | 11,434.60 | 11,434.60 | 0 |
| Nov 22 2024 | 11,452.47 | 65.70 | 0.58% | 11,452.47 | 11,452.47 | 11,452.47 | 0 |
| Nov 21 2024 | 11,386.77 | 168.85 | 1.51% | 11,386.77 | 11,386.77 | 11,386.77 | 0 |
| Nov 20 2024 | 11,217.92 | 1.59 | 0.01% | 11,217.92 | 11,217.92 | 11,217.92 | 0 |
| Nov 19 2024 | 11,216.32 | -29.65 | -0.26% | 11,216.32 | 11,216.32 | 11,216.32 | 0 |
| Nov 18 2024 | 11,245.97 | -53.84 | -0.48% | 11,245.97 | 11,245.97 | 11,245.97 | 0 |
| Nov 15 2024 | 11,299.81 | -118.97 | -1.04% | 11,299.81 | 11,299.81 | 11,299.81 | 0 |
| Nov 14 2024 | 11,418.77 | 60.76 | 0.53% | 11,418.77 | 11,418.77 | 11,418.77 | 0 |
| Nov 13 2024 | 11,358.01 | 37.10 | 0.33% | 11,358.01 | 11,358.01 | 11,358.01 | 0 |
| Nov 12 2024 | 11,320.91 | -255.31 | -2.21% | 11,320.91 | 11,320.91 | 11,320.91 | 0 |
| Nov 11 2024 | 11,576.22 | 85.52 | 0.74% | 11,576.22 | 11,576.22 | 11,576.22 | 0 |
| Nov 08 2024 | 11,490.70 | -10.33 | -0.09% | 11,490.70 | 11,490.70 | 11,490.70 | 0 |
| Nov 07 2024 | 11,501.02 | 71.56 | 0.63% | 11,501.02 | 11,501.02 | 11,501.02 | 0 |
| Nov 06 2024 | 11,429.46 | -40.16 | -0.35% | 11,429.46 | 11,429.46 | 11,429.46 | 0 |
| Nov 05 2024 | 11,469.61 | 169.74 | 1.50% | 11,469.61 | 11,469.61 | 11,469.61 | 0 |
| Nov 04 2024 | 11,299.88 | 76.00 | 0.68% | 11,299.88 | 11,299.88 | 11,299.88 | 0 |
| Nov 01 2024 | 11,223.87 | 51.58 | 0.46% | 11,223.87 | 11,223.87 | 11,223.87 | 0 |
| Oct 31 2024 | 11,172.30 | -175.73 | -1.55% | 11,172.30 | 11,172.30 | 11,172.30 | 0 |
| Oct 30 2024 | 11,348.03 | -21.94 | -0.19% | 11,348.03 | 11,348.03 | 11,348.03 | 0 |
| Oct 29 2024 | 11,369.97 | -88.03 | -0.77% | 11,369.97 | 11,369.97 | 11,369.97 | 0 |
| Oct 28 2024 | 11,457.99 | 197.96 | 1.76% | 11,457.99 | 11,457.99 | 11,457.99 | 0 |
| Oct 25 2024 | 11,260.03 | 142.39 | 1.28% | 11,260.03 | 11,260.03 | 11,260.03 | 0 |
| Oct 24 2024 | 11,117.64 | -30.37 | -0.27% | 11,117.64 | 11,117.64 | 11,117.64 | 0 |
| Oct 23 2024 | 11,148.01 | -56.65 | -0.51% | 11,148.01 | 11,148.01 | 11,148.01 | 0 |
| Oct 22 2024 | 11,204.65 | -21.19 | -0.19% | 11,204.65 | 11,204.65 | 11,204.65 | 0 |
| Oct 21 2024 | 11,225.85 | -78.54 | -0.69% | 11,225.85 | 11,225.85 | 11,225.85 | 0 |
| Oct 18 2024 | 11,304.39 | -114.38 | -1.00% | 11,304.39 | 11,304.39 | 11,304.39 | 0 |
| Oct 17 2024 | 11,418.76 | 156.66 | 1.39% | 11,418.76 | 11,418.76 | 11,418.76 | 0 |
| Oct 16 2024 | 11,262.10 | -41.78 | -0.37% | 11,262.10 | 11,262.10 | 11,262.10 | 0 |
| Oct 15 2024 | 11,303.88 | -136.33 | -1.19% | 11,303.88 | 11,303.88 | 11,303.88 | 0 |
| Oct 14 2024 | 11,440.21 | 107.04 | 0.94% | 11,440.21 | 11,440.21 | 11,440.21 | 0 |
| Oct 11 2024 | 11,333.17 | 146.17 | 1.31% | 11,333.17 | 11,333.17 | 11,333.17 | 0 |
| Oct 10 2024 | 11,187.00 | -149.19 | -1.32% | 11,187.00 | 11,187.00 | 11,187.00 | 0 |
| Oct 09 2024 | 11,336.19 | 66.31 | 0.59% | 11,336.19 | 11,336.19 | 11,336.19 | 0 |
| Oct 08 2024 | 11,269.88 | 56.65 | 0.51% | 11,269.88 | 11,269.88 | 11,269.88 | 0 |
| Oct 07 2024 | 11,213.24 | -54.06 | -0.48% | 11,213.24 | 11,213.24 | 11,213.24 | 0 |
| Oct 04 2024 | 11,267.30 | -2.90 | -0.03% | 11,267.30 | 11,267.30 | 11,267.30 | 0 |
| Oct 03 2024 | 11,270.20 | -102.69 | -0.90% | 11,270.20 | 11,270.20 | 11,270.20 | 0 |
| Oct 02 2024 | 11,372.89 | 62.75 | 0.55% | 11,372.89 | 11,372.89 | 11,372.89 | 0 |
| Oct 01 2024 | 11,310.14 | 71.67 | 0.64% | 11,310.14 | 11,310.14 | 11,310.14 | 0 |
| Sep 30 2024 | 11,238.47 | -53.61 | -0.47% | 11,238.47 | 11,238.47 | 11,238.47 | 0 |
| Sep 27 2024 | 11,292.08 | -83.74 | -0.74% | 11,292.08 | 11,292.08 | 11,292.08 | 0 |
| Sep 26 2024 | 11,375.82 | 101.68 | 0.90% | 11,375.82 | 11,375.82 | 11,375.82 | 0 |
| Sep 25 2024 | 11,274.13 | 186.96 | 1.69% | 11,274.13 | 11,274.13 | 11,274.13 | 0 |
| Sep 24 2024 | 11,087.17 | 46.82 | 0.42% | 11,087.17 | 11,087.17 | 11,087.17 | 0 |
| Sep 23 2024 | 11,040.35 | 18.09 | 0.16% | 11,040.35 | 11,040.35 | 11,040.35 | 0 |
