Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SX65GI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27 2024 | 765.43 | -2.53 | -0.33% | 763.95 | 770.59 | 760.92 | 0 |
| Jun 26 2024 | 767.96 | 0.30 | 0.04% | 769.12 | 773.05 | 763.85 | 0 |
| Jun 25 2024 | 767.65 | 1.43 | 0.19% | 764.81 | 767.65 | 758.56 | 0 |
| Jun 24 2024 | 766.22 | 5.43 | 0.71% | 751.99 | 767.01 | 750.07 | 0 |
| Jun 21 2024 | 760.79 | 0.00 | 0.00% | 760.79 | 760.79 | 760.79 | 0 |
| Jun 20 2024 | 760.79 | 5.61 | 0.74% | 751.10 | 768.25 | 751.10 | 0 |
| Jun 18 2024 | 755.18 | 10.67 | 1.43% | 752.98 | 758.19 | 742.35 | 0 |
| Jun 17 2024 | 744.52 | -8.43 | -1.12% | 756.15 | 761.12 | 743.68 | 0 |
| Jun 14 2024 | 752.95 | 2.06 | 0.27% | 756.99 | 762.73 | 746.15 | 0 |
| Jun 13 2024 | 750.89 | -33.42 | -4.26% | 773.62 | 781.64 | 750.89 | 0 |
| Jun 12 2024 | 784.31 | -23.55 | -2.92% | 805.43 | 805.43 | 775.40 | 0 |
| Jun 11 2024 | 807.86 | -26.52 | -3.18% | 833.79 | 833.79 | 800.58 | 0 |
| Jun 10 2024 | 834.38 | 5.97 | 0.72% | 832.74 | 834.38 | 823.12 | 0 |
| Jun 07 2024 | 828.41 | -0.84 | -0.10% | 831.08 | 839.66 | 821.39 | 0 |
| Jun 06 2024 | 829.25 | 0.00 | 0.00% | 829.25 | 829.25 | 829.25 | 0 |
| Jun 05 2024 | 829.25 | -0.82 | -0.10% | 829.97 | 835.06 | 821.28 | 0 |
| Jun 04 2024 | 830.07 | -18.29 | -2.16% | 844.83 | 844.83 | 825.70 | 0 |
| Jun 03 2024 | 848.36 | -3.17 | -0.37% | 864.49 | 866.24 | 840.93 | 0 |
| May 31 2024 | 851.52 | 17.89 | 2.15% | 832.96 | 855.10 | 832.86 | 0 |
| May 30 2024 | 833.63 | 70.71 | 9.27% | 767.12 | 833.63 | 767.12 | 0 |
| May 29 2024 | 762.92 | -17.71 | -2.27% | 780.40 | 784.85 | 762.92 | 0 |
| May 28 2024 | 780.64 | 49.99 | 6.84% | 767.75 | 785.93 | 767.75 | 0 |
| May 24 2024 | 730.65 | 13.45 | 1.88% | 715.42 | 731.24 | 715.23 | 0 |
| May 23 2024 | 717.19 | -14.32 | -1.96% | 722.01 | 724.16 | 710.73 | 0 |
| May 22 2024 | 731.51 | -18.83 | -2.51% | 741.10 | 741.10 | 721.29 | 0 |
| May 21 2024 | 750.34 | -15.23 | -1.99% | 755.86 | 757.32 | 742.62 | 0 |
| May 20 2024 | 765.57 | 9.67 | 1.28% | 758.63 | 768.24 | 751.86 | 0 |
| May 17 2024 | 755.90 | -2.17 | -0.29% | 761.37 | 764.54 | 750.92 | 0 |
| May 16 2024 | 758.07 | -17.78 | -2.29% | 777.83 | 778.53 | 756.33 | 0 |
| May 15 2024 | 775.85 | 7.95 | 1.03% | 766.11 | 789.31 | 766.11 | 0 |
| May 14 2024 | 767.90 | 18.60 | 2.48% | 737.65 | 767.90 | 718.49 | 0 |
| May 13 2024 | 749.31 | 45.15 | 6.41% | 736.75 | 749.40 | 728.36 | 0 |
| May 10 2024 | 704.15 | -10.17 | -1.42% | 721.32 | 724.91 | 704.15 | 0 |
| May 09 2024 | 714.32 | 0.00 | 0.00% | 714.32 | 714.32 | 714.32 | 0 |
| May 08 2024 | 714.32 | 19.01 | 2.73% | 701.26 | 714.32 | 698.51 | 0 |
| May 07 2024 | 695.31 | 29.45 | 4.42% | 684.09 | 698.14 | 678.90 | 0 |
| May 06 2024 | 665.86 | 2.29 | 0.35% | 661.65 | 672.56 | 661.65 | 0 |
| May 03 2024 | 663.56 | -2.28 | -0.34% | 664.27 | 666.77 | 659.13 | 0 |
| May 02 2024 | 665.84 | -2.02 | -0.30% | 663.50 | 674.34 | 657.85 | 0 |
| May 01 2024 | 667.86 | 0.00 | 0.00% | 667.86 | 667.86 | 667.86 | 0 |
| Apr 30 2024 | 667.86 | -5.03 | -0.75% | 672.99 | 672.99 | 661.82 | 0 |
| Apr 29 2024 | 672.90 | 12.06 | 1.82% | 662.24 | 672.90 | 657.97 | 0 |
| Apr 26 2024 | 660.84 | 17.25 | 2.68% | 651.64 | 660.84 | 647.91 | 0 |
| Apr 25 2024 | 643.59 | -13.83 | -2.10% | 653.33 | 660.76 | 642.44 | 0 |
| Apr 24 2024 | 657.42 | -1.18 | -0.18% | 659.07 | 661.07 | 656.34 | 0 |
| Apr 23 2024 | 658.59 | -6.11 | -0.92% | 659.86 | 663.68 | 657.46 | 0 |
| Apr 22 2024 | 664.70 | 1.59 | 0.24% | 661.42 | 668.34 | 656.08 | 0 |
| Apr 19 2024 | 663.12 | 3.99 | 0.61% | 652.02 | 666.06 | 651.92 | 0 |
| Apr 18 2024 | 659.12 | 3.65 | 0.56% | 657.37 | 662.46 | 651.28 | 0 |
| Apr 17 2024 | 655.47 | 0.22 | 0.03% | 651.70 | 655.47 | 650.63 | 0 |
| Apr 16 2024 | 655.25 | 4.49 | 0.69% | 652.87 | 660.68 | 648.25 | 0 |
| Apr 15 2024 | 650.76 | -24.82 | -3.67% | 664.81 | 667.49 | 639.92 | 0 |
| Apr 12 2024 | 675.58 | 6.46 | 0.96% | 679.01 | 703.74 | 667.58 | 0 |
| Apr 11 2024 | 669.12 | 0.84 | 0.13% | 675.54 | 686.92 | 664.62 | 0 |
| Apr 10 2024 | 668.28 | -17.28 | -2.52% | 688.75 | 696.96 | 668.28 | 0 |
| Apr 09 2024 | 685.56 | -6.40 | -0.92% | 690.78 | 692.23 | 681.46 | 0 |
| Apr 08 2024 | 691.96 | 7.10 | 1.04% | 681.11 | 696.26 | 681.11 | 0 |
| Apr 05 2024 | 684.87 | 9.58 | 1.42% | 672.60 | 687.64 | 671.20 | 0 |
| Apr 04 2024 | 675.28 | 4.56 | 0.68% | 669.33 | 680.23 | 666.57 | 0 |
| Apr 03 2024 | 670.72 | 4.99 | 0.75% | 660.09 | 673.99 | 656.08 | 0 |
| Apr 02 2024 | 665.74 | -8.24 | -1.22% | 672.05 | 680.34 | 660.87 | 0 |
| Apr 01 2024 | 673.97 | 0.00 | 0.00% | 673.97 | 673.97 | 673.97 | 0 |
