Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SXRY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 152.10 | 2.00 | 1.33% | 152.42 | 154.84 | 151.26 | 12,043 |
| Jun 28 2024 | 150.10 | -3.22 | -2.10% | 152.54 | 152.54 | 149.80 | 1,465 |
| Jun 27 2024 | 153.32 | 2.04 | 1.35% | 152.54 | 153.32 | 150.00 | 1,425 |
| Jun 26 2024 | 151.28 | -1.12 | -0.73% | 153.94 | 154.56 | 151.26 | 4,108 |
| Jun 25 2024 | 152.40 | -0.58 | -0.38% | 153.98 | 153.98 | 152.40 | 869 |
| Jun 24 2024 | 152.98 | 1.96 | 1.30% | 151.54 | 153.72 | 151.30 | 2,244 |
| Jun 21 2024 | 151.02 | -2.00 | -1.31% | 152.00 | 152.10 | 150.94 | 229 |
| Jun 20 2024 | 153.02 | 2.72 | 1.81% | 152.40 | 153.52 | 152.40 | 806 |
| Jun 19 2024 | 150.30 | 0.30 | 0.20% | 151.34 | 151.34 | 150.30 | 42 |
| Jun 18 2024 | 150.00 | 1.24 | 0.83% | 149.64 | 151.00 | 149.64 | 1,975 |
| Jun 17 2024 | 148.76 | 0.70 | 0.47% | 148.06 | 150.34 | 148.06 | 2,235 |
| Jun 14 2024 | 148.06 | -4.24 | -2.78% | 152.68 | 153.56 | 146.90 | 2,696 |
| Jun 13 2024 | 152.30 | -3.82 | -2.45% | 155.34 | 155.34 | 152.30 | 136 |
| Jun 12 2024 | 156.12 | 2.14 | 1.39% | 153.98 | 156.12 | 153.98 | 664 |
| Jun 11 2024 | 153.98 | -2.96 | -1.89% | 156.70 | 156.70 | 153.00 | 452 |
| Jun 10 2024 | 156.94 | -0.56 | -0.36% | 156.30 | 156.94 | 155.52 | 8,258 |
| Jun 07 2024 | 157.50 | -0.06 | -0.04% | 158.28 | 158.28 | 156.78 | 82 |
| Jun 06 2024 | 157.56 | 0.74 | 0.47% | 156.98 | 157.56 | 156.98 | 79 |
| Jun 05 2024 | 156.82 | 0.62 | 0.40% | 155.98 | 156.82 | 155.98 | 100 |
| Jun 04 2024 | 156.20 | -1.18 | -0.75% | 156.48 | 157.00 | 155.00 | 330 |
| Jun 03 2024 | 157.38 | 0.84 | 0.54% | 157.54 | 157.98 | 157.38 | 24 |
| May 31 2024 | 156.54 | -0.02 | -0.01% | 156.24 | 156.54 | 156.18 | 247 |
| May 30 2024 | 156.56 | 1.40 | 0.90% | 154.64 | 156.56 | 154.64 | 48 |
| May 29 2024 | 155.16 | -2.42 | -1.54% | 156.42 | 157.44 | 155.16 | 349 |
| May 28 2024 | 157.58 | 0.34 | 0.22% | 158.00 | 158.02 | 157.04 | 73 |
| May 27 2024 | 157.24 | 0.68 | 0.43% | 156.50 | 157.24 | 156.22 | 25 |
| May 24 2024 | 156.56 | 1.42 | 0.92% | 155.48 | 156.56 | 154.50 | 223 |
| May 23 2024 | 155.14 | -0.80 | -0.51% | 156.70 | 156.88 | 155.14 | 173 |
| May 22 2024 | 155.94 | -1.30 | -0.83% | 156.18 | 156.50 | 155.94 | 444 |
| May 21 2024 | 157.24 | -0.88 | -0.56% | 156.92 | 157.24 | 156.10 | 71 |
| May 20 2024 | 158.12 | -0.40 | -0.25% | 158.92 | 158.92 | 158.00 | 166 |
| May 17 2024 | 158.52 | 0.02 | 0.01% | 158.38 | 158.84 | 158.34 | 112 |
| May 16 2024 | 158.50 | -0.22 | -0.14% | 158.72 | 158.84 | 158.10 | 187 |
| May 15 2024 | 158.72 | 1.76 | 1.12% | 158.22 | 158.74 | 157.62 | 227 |
| May 14 2024 | 156.96 | 0.92 | 0.59% | 155.90 | 157.52 | 155.90 | 53 |
| May 13 2024 | 156.04 | 0.94 | 0.61% | 155.10 | 156.04 | 154.90 | 309 |
| May 10 2024 | 155.10 | 2.36 | 1.55% | 155.08 | 155.34 | 154.96 | 197 |
| May 09 2024 | 152.74 | -0.40 | -0.26% | 152.82 | 152.82 | 152.72 | 78 |
| May 08 2024 | 153.14 | 0.06 | 0.04% | 153.62 | 153.62 | 153.14 | 21 |
| May 07 2024 | 153.08 | 1.16 | 0.76% | 152.32 | 153.38 | 151.76 | 153 |
| May 06 2024 | 151.92 | 0.58 | 0.38% | 151.20 | 152.38 | 151.00 | 243 |
| May 03 2024 | 151.34 | -0.12 | -0.08% | 151.88 | 151.88 | 150.30 | 96 |
| May 02 2024 | 151.46 | 0.96 | 0.64% | 151.48 | 151.48 | 151.04 | 132 |
| Apr 30 2024 | 150.50 | -3.02 | -1.97% | 153.50 | 153.50 | 150.50 | 16 |
| Apr 29 2024 | 153.52 | 0.20 | 0.13% | 153.56 | 154.06 | 153.06 | 692 |
| Apr 26 2024 | 153.32 | 0.16 | 0.10% | 152.86 | 153.62 | 152.78 | 63 |
| Apr 25 2024 | 153.16 | 0.34 | 0.22% | 153.18 | 153.18 | 153.16 | 4 |
| Apr 24 2024 | 152.82 | -0.96 | -0.62% | 154.40 | 154.52 | 152.82 | 176 |
| Apr 23 2024 | 153.78 | 3.12 | 2.07% | 151.80 | 153.78 | 151.80 | 202 |
| Apr 22 2024 | 150.66 | 1.18 | 0.79% | 152.54 | 152.54 | 149.82 | 104 |
| Apr 19 2024 | 149.48 | 0.34 | 0.23% | 147.74 | 149.62 | 147.74 | 363 |
| Apr 18 2024 | 149.14 | 0.20 | 0.13% | 148.90 | 149.14 | 148.38 | 659 |
| Apr 17 2024 | 148.94 | 1.02 | 0.69% | 147.74 | 148.94 | 147.74 | 6 |
| Apr 16 2024 | 147.92 | -1.48 | -0.99% | 147.76 | 147.92 | 146.92 | 184 |
| Apr 15 2024 | 149.40 | 1.26 | 0.85% | 149.52 | 151.16 | 149.40 | 523 |
| Apr 12 2024 | 148.14 | -1.66 | -1.11% | 150.54 | 150.54 | 148.14 | 146 |
| Apr 11 2024 | 149.80 | -0.48 | -0.32% | 150.26 | 150.48 | 148.00 | 86 |
| Apr 10 2024 | 150.28 | 0.20 | 0.13% | 150.76 | 150.90 | 149.04 | 620 |
| Apr 09 2024 | 150.08 | -0.86 | -0.57% | 151.02 | 151.02 | 149.68 | 67 |
| Apr 08 2024 | 150.94 | 1.38 | 0.92% | 150.00 | 151.28 | 150.00 | 329 |
| Apr 05 2024 | 149.56 | -2.00 | -1.32% | 150.90 | 150.90 | 149.38 | 161 |
| Apr 04 2024 | 151.56 | -1.04 | -0.68% | 152.60 | 152.60 | 151.56 | 1,286 |
| Apr 03 2024 | 152.60 | 0.74 | 0.49% | 151.36 | 152.60 | 151.30 | 456 |
