Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3LGS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 6,068.50 | -294.00 | -4.62% | 5,882.1306 | 6,205.50 | 5,741.8138 | 920 |
| Nov 28 2024 | 6,362.50 | -119.86 | -1.85% | 6,583.5378 | 6,716.9173 | 6,329.50 | 1,220 |
| Nov 27 2024 | 6,482.3558 | 680.86 | 11.74% | 5,960.00 | 6,508.893 | 5,952.8808 | 3,977 |
| Nov 26 2024 | 5,801.50 | 612.16 | 11.80% | 5,672.1079 | 5,884.0964 | 5,240.4406 | 4,440 |
| Nov 25 2024 | 5,189.342 | -1,443.69 | -21.77% | 5,396.2763 | 5,792.0762 | 4,934.00 | 4,822 |
| Nov 22 2024 | 6,633.034 | 1,564.47 | 30.87% | 5,403.1144 | 6,751.0407 | 5,277.0408 | 4,847 |
| Nov 21 2024 | 5,068.5606 | -1,084.24 | -17.62% | 5,344.6161 | 5,535.5944 | 4,958.0275 | 4,947 |
| Nov 20 2024 | 6,152.8053 | -964.11 | -13.55% | 6,840.659 | 6,886.0582 | 5,981.8651 | 7,111 |
| Nov 19 2024 | 7,116.9146 | -542.09 | -7.08% | 7,390.00 | 7,796.5631 | 7,040.9048 | 2,946 |
| Nov 18 2024 | 7,659.0002 | -742.53 | -8.84% | 7,581.6944 | 8,087.5512 | 7,431.7601 | 2,044 |
| Nov 15 2024 | 8,401.5346 | 438.53 | 5.51% | 8,709.7682 | 8,904.8501 | 8,050.0094 | 4,817 |
| Nov 14 2024 | 7,962.9998 | 507.50 | 6.81% | 7,422.646 | 8,108.6907 | 7,302.5225 | 871 |
| Nov 13 2024 | 7,455.4996 | 195.50 | 2.69% | 8,018.3653 | 8,298.3133 | 7,437.2258 | 591 |
| Nov 12 2024 | 7,260.0002 | -300.19 | -3.97% | 7,517.6576 | 8,116.257 | 7,129.9999 | 1,977 |
| Nov 11 2024 | 7,560.195 | -1,686.68 | -18.24% | 8,222.7382 | 8,305.1597 | 7,242.0703 | 6,094 |
| Nov 08 2024 | 9,246.8765 | -135.62 | -1.45% | 9,031.6874 | 9,545.9172 | 8,742.7778 | 2,534 |
| Nov 07 2024 | 9,382.4991 | 344.50 | 3.81% | 8,992.3826 | 9,738.4142 | 8,625.8374 | 2,137 |
| Nov 06 2024 | 9,037.9994 | -98.09 | -1.07% | 9,531.745 | 9,746.864 | 8,880.50 | 636 |
| Nov 05 2024 | 9,136.0872 | 580.63 | 6.79% | 8,575.0168 | 9,205.8462 | 8,275.9397 | 2,518 |
| Nov 04 2024 | 8,555.4604 | -1,085.82 | -11.26% | 10,129.814 | 10,411.368 | 8,447.7031 | 5,667 |
| Nov 01 2024 | 9,641.2796 | 457.56 | 4.98% | 9,486.9869 | 9,997.9481 | 9,159.1761 | 4,667 |
| Oct 31 2024 | 9,183.7166 | 934.21 | 11.32% | 8,699.804 | 9,509.50 | 8,557.1733 | 5,821 |
| Oct 30 2024 | 8,249.509 | 69.51 | 0.85% | 8,142.0204 | 8,847.5252 | 8,040.974 | 4,452 |
| Oct 29 2024 | 8,179.9989 | -92.65 | -1.12% | 8,234.0864 | 8,658.1896 | 8,042.6363 | 3,843 |
| Oct 28 2024 | 8,272.6533 | 1,001.86 | 13.78% | 7,227.7977 | 8,436.2378 | 7,178.7609 | 4,684 |
| Oct 25 2024 | 7,270.7901 | -544.25 | -6.96% | 7,332.0082 | 7,681.0307 | 7,131.1953 | 5,470 |
| Oct 24 2024 | 7,815.0362 | -428.50 | -5.20% | 7,638.3808 | 8,123.0887 | 7,369.2074 | 2,737 |
| Oct 23 2024 | 8,243.5371 | 9.68 | 0.12% | 8,217.3632 | 8,449.4727 | 7,979.6857 | 1,123 |
| Oct 22 2024 | 8,233.8611 | -343.67 | -4.01% | 8,482.1366 | 8,957.9387 | 7,953.2794 | 3,596 |
| Oct 21 2024 | 8,577.535 | -388.97 | -4.34% | 8,983.122 | 9,089.3726 | 8,417.7736 | 3,465 |
| Oct 18 2024 | 8,966.5008 | 493.71 | 5.83% | 8,499.0505 | 9,026.6454 | 8,476.534 | 1,576 |
| Oct 17 2024 | 8,472.7882 | 255.09 | 3.10% | 8,507.7294 | 8,559.9814 | 8,030.00 | 2,830 |
| Oct 16 2024 | 8,217.6981 | 843.70 | 11.44% | 7,990.4592 | 8,340.3123 | 7,846.6398 | 2,466 |
| Oct 15 2024 | 7,374.0002 | -378.50 | -4.88% | 8,122.496 | 8,262.3732 | 7,343.4307 | 1,003 |
| Oct 14 2024 | 7,752.4984 | 659.50 | 9.30% | 7,482.00 | 7,802.61 | 7,402.3287 | 488 |
| Oct 11 2024 | 7,093.00 | 142.38 | 2.05% | 6,785.00 | 7,140.2854 | 6,582.6574 | 882 |
| Oct 10 2024 | 6,950.6211 | 159.96 | 2.36% | 6,835.9638 | 7,232.7914 | 6,773.1599 | 3,084 |
| Oct 09 2024 | 6,790.6583 | 464.12 | 7.34% | 6,470.6046 | 6,895.3932 | 6,318.2655 | 1,246 |
| Oct 08 2024 | 6,326.5359 | 227.41 | 3.73% | 6,133.7269 | 6,499.0748 | 5,997.9075 | 2,889 |
| Oct 07 2024 | 6,099.1281 | 385.57 | 6.75% | 5,807.3639 | 6,149.6814 | 5,577.1071 | 3,278 |
| Oct 04 2024 | 5,713.5544 | 328.05 | 6.09% | 5,245.7306 | 5,793.50 | 5,103.4808 | 2,056 |
| Oct 03 2024 | 5,385.50 | -195.23 | -3.50% | 5,625.00 | 5,706.5136 | 5,212.50 | 733 |
| Oct 02 2024 | 5,580.7253 | -219.77 | -3.79% | 5,578.493 | 5,855.50 | 5,232.5155 | 2,371 |
| Oct 01 2024 | 5,800.4999 | 443.24 | 8.27% | 5,463.5276 | 5,888.2805 | 5,447.1838 | 886 |
| Sep 30 2024 | 5,357.2622 | -320.57 | -5.65% | 5,631.3677 | 5,719.7975 | 5,239.0478 | 1,241 |
| Sep 27 2024 | 5,677.8328 | -546.42 | -8.78% | 6,384.2563 | 6,553.8918 | 5,493.9684 | 3,117 |
| Sep 26 2024 | 6,224.2557 | 316.26 | 5.35% | 6,064.7803 | 6,343.7613 | 5,800.8679 | 988 |
| Sep 25 2024 | 5,907.999 | 49.36 | 0.84% | 5,898.9976 | 5,947.3262 | 5,882.9991 | 511 |
| Sep 24 2024 | 5,858.6409 | 130.14 | 2.27% | 5,592.9579 | 5,957.2945 | 5,501.3855 | 804 |
| Sep 23 2024 | 5,728.4995 | -1,368.50 | -19.28% | 6,250.00 | 6,298.5292 | 5,589.4666 | 3,674 |
| Sep 20 2024 | 7,097.0005 | -585.00 | -7.62% | 7,422.2204 | 7,499.0009 | 7,078.7993 | 810 |
| Sep 19 2024 | 7,682.00 | 139.50 | 1.85% | 7,685.1036 | 8,059.50 | 7,563.17 | 1,263 |
| Sep 18 2024 | 7,542.50 | 205.00 | 2.79% | 7,432.8402 | 7,627.7851 | 7,136.5586 | 1,086 |
| Sep 17 2024 | 7,337.5003 | -191.50 | -2.54% | 7,365.6761 | 7,446.7868 | 7,016.8529 | 1,319 |
| Sep 16 2024 | 7,528.9991 | -1.50 | -0.02% | 7,757.7034 | 8,011.5785 | 7,431.9999 | 542 |
| Sep 13 2024 | 7,530.4991 | 231.50 | 3.17% | 7,267.9519 | 7,575.0747 | 7,061.8742 | 90 |
| Sep 12 2024 | 7,299.0003 | -400.78 | -5.21% | 7,600.00 | 7,994.0106 | 7,150.7046 | 1,172 |
| Sep 11 2024 | 7,699.7796 | -328.07 | -4.09% | 7,851.1258 | 8,004.5004 | 7,493.7217 | 1,006 |
| Sep 10 2024 | 8,027.8517 | -59.30 | -0.73% | 8,107.3124 | 8,161.307 | 7,512.4987 | 1,915 |
| Sep 09 2024 | 8,087.1485 | 529.12 | 7.00% | 7,890.0423 | 8,142.9729 | 7,514.7177 | 2,227 |
| Sep 06 2024 | 7,558.0319 | 227.03 | 3.10% | 7,308.1339 | 7,766.1198 | 7,185.9987 | 1,456 |
| Sep 05 2024 | 7,331.0006 | -379.48 | -4.92% | 8,283.217 | 8,311.1573 | 7,153.9989 | 6,690 |
| Sep 04 2024 | 7,710.4773 | -729.79 | -8.65% | 7,927.0656 | 8,126.2206 | 7,265.6336 | 5,131 |
| Sep 03 2024 | 8,440.2652 | 480.79 | 6.04% | 7,930.4723 | 8,973.1517 | 7,916.0208 | 2,361 |
| Sep 02 2024 | 7,959.4784 | -63.52 | -0.79% | 8,099.437 | 8,209.3641 | 7,743.1963 | 833 |
