Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
M9SD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 112.36 | -1.48 | -1.30% | 109.78 | 112.36 | 109.78 | 65 |
| Jul 18 2024 | 113.84 | -2.16 | -1.86% | 115.42 | 116.54 | 113.84 | 115 |
| Jul 17 2024 | 116.00 | -0.52 | -0.45% | 117.62 | 117.62 | 114.80 | 324 |
| Jul 16 2024 | 116.52 | 2.50 | 2.19% | 114.94 | 116.52 | 114.94 | 125 |
| Jul 15 2024 | 114.02 | 1.04 | 0.92% | 113.34 | 114.02 | 112.96 | 181 |
| Jul 12 2024 | 112.98 | -0.24 | -0.21% | 112.62 | 113.02 | 112.10 | 259 |
| Jul 11 2024 | 113.22 | 3.22 | 2.93% | 113.32 | 113.32 | 113.22 | 15 |
| Jul 10 2024 | 110.00 | 1.32 | 1.21% | 109.00 | 110.00 | 108.56 | 144 |
| Jul 09 2024 | 108.68 | 1.68 | 1.57% | 109.26 | 109.62 | 108.68 | 80 |
| Jul 08 2024 | 107.00 | -1.04 | -0.96% | 107.70 | 107.90 | 106.76 | 564 |
| Jul 05 2024 | 108.04 | 1.82 | 1.71% | 106.92 | 108.04 | 106.26 | 143 |
| Jul 04 2024 | 106.22 | 0.00 | 0.00% | 106.22 | 106.22 | 106.22 | 0 |
| Jul 03 2024 | 106.22 | 4.44 | 4.36% | 104.90 | 106.30 | 104.90 | 7 |
| Jul 02 2024 | 101.78 | -0.30 | -0.29% | 101.78 | 101.78 | 101.64 | 51 |
| Jul 01 2024 | 102.08 | -3.22 | -3.06% | 102.92 | 103.66 | 102.08 | 110 |
| Jun 28 2024 | 105.30 | 0.52 | 0.50% | 105.32 | 105.32 | 105.30 | 25 |
| Jun 27 2024 | 104.78 | 1.34 | 1.30% | 104.08 | 104.78 | 104.08 | 90 |
| Jun 26 2024 | 103.44 | 0.00 | 0.00% | 103.44 | 103.44 | 103.44 | 0 |
| Jun 25 2024 | 103.44 | 0.00 | 0.00% | 103.44 | 103.44 | 103.44 | 0 |
| Jun 24 2024 | 103.44 | -0.20 | -0.19% | 102.70 | 104.74 | 102.70 | 49 |
| Jun 21 2024 | 103.64 | 0.28 | 0.27% | 104.60 | 104.60 | 103.64 | 21 |
| Jun 20 2024 | 103.36 | 1.04 | 1.02% | 103.00 | 103.36 | 102.66 | 589 |
| Jun 19 2024 | 102.32 | 0.00 | 0.00% | 102.32 | 102.32 | 102.32 | 0 |
| Jun 18 2024 | 102.32 | 2.58 | 2.59% | 99.83 | 102.32 | 99.81 | 16 |
| Jun 17 2024 | 99.74 | -0.38 | -0.38% | 100.70 | 100.82 | 99.74 | 176 |
| Jun 14 2024 | 100.12 | 0.53 | 0.53% | 100.12 | 100.12 | 100.12 | 40 |
| Jun 13 2024 | 99.59 | -1.41 | -1.40% | 100.78 | 101.12 | 99.59 | 320 |
| Jun 12 2024 | 101.00 | 0.64 | 0.64% | 100.96 | 104.22 | 100.96 | 224 |
| Jun 11 2024 | 100.36 | -0.58 | -0.57% | 100.92 | 100.92 | 100.36 | 83 |
| Jun 10 2024 | 100.94 | 0.06 | 0.06% | 100.94 | 100.94 | 100.94 | 15 |
| Jun 07 2024 | 100.88 | -5.14 | -4.85% | 102.88 | 102.94 | 100.34 | 256 |
| Jun 06 2024 | 106.02 | 4.08 | 4.00% | 104.36 | 106.02 | 104.36 | 65 |
| Jun 05 2024 | 101.94 | 0.70 | 0.69% | 102.34 | 102.34 | 101.94 | 87 |
| Jun 04 2024 | 101.24 | -4.16 | -3.95% | 102.26 | 102.26 | 101.24 | 120 |
| Jun 03 2024 | 105.40 | -1.90 | -1.77% | 106.84 | 106.84 | 105.40 | 12 |
| May 31 2024 | 107.30 | 2.46 | 2.35% | 106.44 | 107.30 | 106.44 | 22 |
| May 30 2024 | 104.84 | -1.94 | -1.82% | 104.84 | 104.84 | 104.84 | 93 |
| May 29 2024 | 106.78 | -0.18 | -0.17% | 106.98 | 107.02 | 106.78 | 140 |
| May 28 2024 | 106.96 | 0.88 | 0.83% | 107.10 | 107.10 | 106.00 | 177 |
| May 27 2024 | 106.08 | 0.12 | 0.11% | 106.26 | 106.68 | 106.08 | 35 |
| May 24 2024 | 105.96 | 0.00 | 0.00% | 105.96 | 105.96 | 105.96 | 0 |
| May 23 2024 | 105.96 | -0.08 | -0.08% | 104.64 | 105.96 | 104.64 | 424 |
| May 22 2024 | 106.04 | -3.64 | -3.32% | 108.68 | 108.68 | 106.04 | 229 |
| May 21 2024 | 109.68 | -0.06 | -0.05% | 109.48 | 110.00 | 109.48 | 317 |
| May 20 2024 | 109.74 | 0.80 | 0.73% | 110.32 | 111.18 | 109.74 | 1,152 |
| May 17 2024 | 108.94 | 5.38 | 5.20% | 105.50 | 108.94 | 105.50 | 516 |
| May 16 2024 | 103.56 | 0.00 | 0.00% | 103.56 | 103.56 | 103.56 | 0 |
| May 15 2024 | 103.56 | -0.64 | -0.61% | 105.04 | 106.04 | 103.56 | 27 |
| May 14 2024 | 104.20 | 0.72 | 0.70% | 104.20 | 104.20 | 104.20 | 47 |
| May 13 2024 | 103.48 | -3.36 | -3.14% | 105.50 | 105.50 | 103.48 | 141 |
| May 10 2024 | 106.84 | 2.28 | 2.18% | 105.06 | 107.00 | 105.06 | 436 |
| May 09 2024 | 104.56 | 2.68 | 2.63% | 102.46 | 104.56 | 102.46 | 144 |
| May 08 2024 | 101.88 | 0.88 | 0.87% | 102.32 | 102.32 | 101.06 | 109 |
| May 07 2024 | 101.00 | -0.60 | -0.59% | 101.00 | 102.34 | 100.88 | 102 |
| May 06 2024 | 101.60 | 0.26 | 0.26% | 101.66 | 101.98 | 101.46 | 121 |
| May 03 2024 | 101.34 | 0.00 | 0.00% | 101.34 | 101.34 | 101.34 | 0 |
| May 02 2024 | 101.34 | 0.78 | 0.78% | 100.28 | 101.34 | 100.28 | 39 |
| Apr 30 2024 | 100.56 | -2.54 | -2.46% | 102.54 | 102.66 | 100.56 | 1,267 |
| Apr 29 2024 | 103.10 | -1.12 | -1.07% | 104.90 | 104.90 | 102.10 | 47 |
| Apr 26 2024 | 104.22 | 3.14 | 3.11% | 103.44 | 104.22 | 103.00 | 42 |
| Apr 25 2024 | 101.08 | 3.63 | 3.72% | 98.15 | 101.08 | 98.15 | 113 |
| Apr 24 2024 | 97.45 | -1.00 | -1.02% | 98.86 | 98.86 | 97.45 | 124 |
| Apr 23 2024 | 98.45 | 0.47 | 0.48% | 95.49 | 98.45 | 95.07 | 368 |
