Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SY1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 104.40 | 0.20 | 0.19% | 103.90 | 104.90 | 103.70 | 1,321 |
| Nov 28 2024 | 104.20 | -0.50 | -0.48% | 105.30 | 105.35 | 103.25 | 2,268 |
| Nov 27 2024 | 104.70 | 0.15 | 0.14% | 104.90 | 105.50 | 104.20 | 2,712 |
| Nov 26 2024 | 104.55 | -0.30 | -0.29% | 104.05 | 105.15 | 104.05 | 2,511 |
| Nov 25 2024 | 104.85 | -1.50 | -1.41% | 106.10 | 106.60 | 104.30 | 3,992 |
| Nov 22 2024 | 106.35 | 2.20 | 2.11% | 104.50 | 106.95 | 104.20 | 3,695 |
| Nov 21 2024 | 104.15 | 0.75 | 0.73% | 103.85 | 104.55 | 103.00 | 1,486 |
| Nov 20 2024 | 103.40 | -1.10 | -1.05% | 104.55 | 105.45 | 102.35 | 12,106 |
| Nov 19 2024 | 104.50 | 1.45 | 1.41% | 103.25 | 104.75 | 103.25 | 2,715 |
| Nov 18 2024 | 103.05 | -0.90 | -0.87% | 103.25 | 104.20 | 103.05 | 2,595 |
| Nov 15 2024 | 103.95 | 0.00 | 0.00% | 103.80 | 104.30 | 102.90 | 2,504 |
| Nov 14 2024 | 103.95 | -0.50 | -0.48% | 104.20 | 104.90 | 103.70 | 3,193 |
| Nov 13 2024 | 104.45 | -2.05 | -1.92% | 105.05 | 105.60 | 103.15 | 7,378 |
| Nov 12 2024 | 106.50 | -1.60 | -1.48% | 107.55 | 108.00 | 105.65 | 4,835 |
| Nov 11 2024 | 108.10 | 0.60 | 0.56% | 108.45 | 108.80 | 108.00 | 5,719 |
| Nov 08 2024 | 107.50 | 1.20 | 1.13% | 106.05 | 107.85 | 106.05 | 4,110 |
| Nov 07 2024 | 106.30 | -0.85 | -0.79% | 107.15 | 108.00 | 106.00 | 2,983 |
| Nov 06 2024 | 107.15 | -2.55 | -2.32% | 109.60 | 111.30 | 106.20 | 6,625 |
| Nov 05 2024 | 109.70 | -0.10 | -0.09% | 110.35 | 110.35 | 108.95 | 2,372 |
| Nov 04 2024 | 109.80 | -1.95 | -1.74% | 111.90 | 111.90 | 109.80 | 16,348 |
| Nov 01 2024 | 111.75 | 1.35 | 1.22% | 110.35 | 111.75 | 110.10 | 1,218 |
| Oct 31 2024 | 110.40 | -1.30 | -1.16% | 111.05 | 111.60 | 109.95 | 4,246 |
| Oct 30 2024 | 111.70 | -1.85 | -1.63% | 113.30 | 113.30 | 111.30 | 2,971 |
| Oct 29 2024 | 113.55 | -1.45 | -1.26% | 115.30 | 115.50 | 112.80 | 4,314 |
| Oct 28 2024 | 115.00 | 1.40 | 1.23% | 113.65 | 115.20 | 113.65 | 5,036 |
| Oct 25 2024 | 113.60 | 1.35 | 1.20% | 112.05 | 113.90 | 111.75 | 5,727 |
| Oct 24 2024 | 112.25 | -2.95 | -2.56% | 115.05 | 115.65 | 111.25 | 18,571 |
| Oct 23 2024 | 115.20 | -0.80 | -0.69% | 115.80 | 117.00 | 115.20 | 10,963 |
| Oct 22 2024 | 116.00 | -1.65 | -1.40% | 117.50 | 117.75 | 114.15 | 12,811 |
| Oct 21 2024 | 117.65 | -0.60 | -0.51% | 117.75 | 118.55 | 117.10 | 1,821 |
| Oct 18 2024 | 118.25 | -0.25 | -0.21% | 118.50 | 118.90 | 117.85 | 2,740 |
| Oct 17 2024 | 118.50 | -0.95 | -0.80% | 119.95 | 119.95 | 118.30 | 9,097 |
| Oct 16 2024 | 119.45 | -1.75 | -1.44% | 121.30 | 121.65 | 119.25 | 689 |
| Oct 15 2024 | 121.20 | 0.45 | 0.37% | 120.80 | 122.25 | 120.80 | 2,129 |
| Oct 14 2024 | 120.75 | 0.45 | 0.37% | 119.85 | 121.20 | 119.85 | 2,212 |
| Oct 11 2024 | 120.30 | 1.10 | 0.92% | 119.65 | 120.30 | 119.25 | 2,474 |
| Oct 10 2024 | 119.20 | -0.75 | -0.63% | 120.25 | 121.30 | 119.20 | 3,450 |
| Oct 09 2024 | 119.95 | -0.15 | -0.12% | 119.90 | 120.95 | 119.45 | 1,811 |
| Oct 08 2024 | 120.10 | 1.50 | 1.26% | 118.35 | 120.55 | 118.05 | 1,989 |
| Oct 07 2024 | 118.60 | -1.80 | -1.50% | 120.35 | 120.35 | 118.60 | 6,771 |
| Oct 04 2024 | 120.40 | -0.75 | -0.62% | 121.20 | 121.20 | 119.00 | 1,898 |
| Oct 03 2024 | 121.15 | -1.00 | -0.82% | 122.00 | 122.00 | 120.45 | 251 |
| Oct 02 2024 | 122.15 | -1.00 | -0.81% | 122.45 | 122.70 | 120.90 | 2,057 |
| Oct 01 2024 | 123.15 | -0.95 | -0.77% | 124.15 | 124.95 | 122.25 | 4,758 |
| Sep 30 2024 | 124.10 | 0.95 | 0.77% | 122.75 | 124.40 | 122.50 | 3,840 |
| Sep 27 2024 | 123.15 | 1.00 | 0.82% | 122.50 | 124.00 | 122.20 | 4,184 |
| Sep 26 2024 | 122.15 | -1.45 | -1.17% | 124.00 | 124.45 | 121.35 | 3,328 |
| Sep 25 2024 | 123.60 | 3.05 | 2.53% | 120.00 | 123.70 | 120.00 | 2,150 |
| Sep 24 2024 | 120.55 | 0.00 | 0.00% | 120.85 | 121.10 | 119.90 | 2,231 |
| Sep 23 2024 | 120.55 | 0.55 | 0.46% | 120.30 | 121.15 | 119.75 | 3,670 |
| Sep 20 2024 | 120.00 | -0.30 | -0.25% | 119.70 | 121.20 | 119.35 | 2,147 |
| Sep 19 2024 | 120.30 | -0.25 | -0.21% | 120.95 | 121.20 | 119.30 | 2,725 |
| Sep 18 2024 | 120.55 | -1.30 | -1.07% | 122.05 | 122.70 | 120.55 | 1,594 |
| Sep 17 2024 | 121.85 | 0.90 | 0.74% | 120.80 | 123.00 | 120.75 | 2,898 |
| Sep 16 2024 | 120.95 | -0.20 | -0.17% | 121.20 | 121.35 | 120.40 | 2,041 |
| Sep 13 2024 | 121.15 | 1.15 | 0.96% | 119.95 | 121.45 | 119.70 | 4,951 |
| Sep 12 2024 | 120.00 | -0.90 | -0.74% | 121.40 | 122.05 | 119.50 | 2,474 |
| Sep 11 2024 | 120.90 | 0.50 | 0.42% | 120.55 | 122.15 | 120.25 | 5,694 |
| Sep 10 2024 | 120.40 | -0.60 | -0.50% | 120.50 | 121.35 | 120.00 | 1,595 |
| Sep 09 2024 | 121.00 | 2.05 | 1.72% | 118.90 | 121.20 | 118.80 | 3,917 |
| Sep 06 2024 | 118.95 | 0.40 | 0.34% | 120.20 | 120.65 | 118.60 | 2,581 |
| Sep 05 2024 | 118.55 | -1.50 | -1.25% | 120.05 | 120.75 | 118.15 | 1,653 |
| Sep 04 2024 | 120.05 | -0.70 | -0.58% | 119.45 | 120.70 | 118.90 | 4,454 |
| Sep 03 2024 | 120.75 | 2.25 | 1.90% | 118.45 | 120.75 | 118.45 | 6,494 |
| Sep 02 2024 | 118.50 | -0.65 | -0.55% | 118.95 | 119.50 | 118.15 | 3,741 |
