Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
INTL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 07 2025 | 5,745.00 | -97.00 | -1.66% | 5,777.00 | 5,834.00 | 5,669.00 | 7,312 |
| Jan 06 2025 | 5,842.00 | 152.00 | 2.67% | 5,748.00 | 5,869.00 | 5,740.00 | 11,767 |
| Jan 03 2025 | 5,690.00 | 56.00 | 0.99% | 5,680.00 | 5,702.00 | 5,635.00 | 10,437 |
| Jan 02 2025 | 5,634.00 | 45.50 | 0.81% | 5,578.00 | 5,692.50 | 5,547.50 | 7,656 |
| Dec 31 2024 | 5,588.50 | 18.00 | 0.32% | 5,572.00 | 5,613.50 | 5,550.00 | 4,046 |
| Dec 30 2024 | 5,570.50 | -48.00 | -0.85% | 5,622.00 | 5,636.50 | 5,495.00 | 7,979 |
| Dec 27 2024 | 5,618.50 | -33.00 | -0.58% | 5,766.00 | 5,766.00 | 5,580.00 | 7,207 |
| Dec 24 2024 | 5,651.50 | 27.50 | 0.49% | 5,652.00 | 5,666.50 | 5,636.50 | 5,227 |
| Dec 23 2024 | 5,624.00 | 58.50 | 1.05% | 5,619.00 | 5,635.50 | 5,572.00 | 4,511 |
| Dec 20 2024 | 5,565.50 | 65.00 | 1.18% | 5,461.00 | 5,576.50 | 5,354.50 | 6,963 |
| Dec 19 2024 | 5,500.50 | -238.00 | -4.15% | 5,504.00 | 5,638.00 | 5,448.50 | 9,799 |
| Dec 18 2024 | 5,738.50 | 4.00 | 0.07% | 5,728.00 | 5,759.00 | 5,711.50 | 11,520 |
| Dec 17 2024 | 5,734.50 | -12.50 | -0.22% | 5,736.00 | 5,783.00 | 5,680.00 | 3,777 |
| Dec 16 2024 | 5,747.00 | 27.00 | 0.47% | 5,747.00 | 5,769.00 | 5,588.50 | 6,876 |
| Dec 13 2024 | 5,720.00 | 71.50 | 1.27% | 5,677.00 | 5,731.50 | 5,651.50 | 4,423 |
| Dec 12 2024 | 5,648.50 | 46.00 | 0.82% | 5,613.00 | 5,680.50 | 5,572.00 | 6,915 |
| Dec 11 2024 | 5,602.50 | 15.50 | 0.28% | 5,537.00 | 5,606.00 | 5,483.00 | 5,583 |
| Dec 10 2024 | 5,587.00 | -24.50 | -0.44% | 5,621.00 | 5,643.00 | 5,574.00 | 4,702 |
| Dec 09 2024 | 5,611.50 | 13.50 | 0.24% | 5,654.00 | 5,682.00 | 5,570.00 | 5,492 |
| Dec 06 2024 | 5,598.00 | 10.00 | 0.18% | 5,537.00 | 5,619.00 | 5,429.00 | 3,444 |
| Dec 05 2024 | 5,588.00 | -43.00 | -0.76% | 5,609.00 | 5,627.00 | 5,544.00 | 5,122 |
| Dec 04 2024 | 5,631.00 | 125.00 | 2.27% | 5,598.00 | 5,646.50 | 5,479.50 | 4,568 |
| Dec 03 2024 | 5,506.00 | 48.50 | 0.89% | 5,465.00 | 5,564.50 | 5,419.50 | 84,474 |
| Dec 02 2024 | 5,457.50 | 39.50 | 0.73% | 5,416.00 | 5,485.00 | 5,394.50 | 6,389 |
| Nov 29 2024 | 5,418.00 | 33.00 | 0.61% | 5,376.00 | 5,434.00 | 5,347.50 | 4,141 |
| Nov 28 2024 | 5,385.00 | 57.50 | 1.08% | 5,387.00 | 5,405.00 | 5,370.50 | 5,120 |
| Nov 27 2024 | 5,327.50 | -224.00 | -4.03% | 5,543.00 | 5,553.00 | 5,321.50 | 5,939 |
| Nov 26 2024 | 5,551.50 | -45.00 | -0.80% | 5,557.00 | 5,591.50 | 5,467.50 | 5,467 |
| Nov 25 2024 | 5,596.50 | 133.50 | 2.44% | 5,511.00 | 5,601.50 | 5,511.00 | 13,419 |
| Nov 22 2024 | 5,463.00 | 71.50 | 1.33% | 5,413.00 | 5,483.00 | 5,398.00 | 6,523 |
| Nov 21 2024 | 5,391.50 | 154.50 | 2.95% | 5,268.00 | 5,393.50 | 5,219.50 | 10,000 |
| Nov 20 2024 | 5,237.00 | -13.00 | -0.25% | 5,309.00 | 5,310.50 | 5,209.00 | 2,768 |
| Nov 19 2024 | 5,250.00 | 56.00 | 1.08% | 5,218.00 | 5,254.00 | 5,151.50 | 4,635 |
| Nov 18 2024 | 5,194.00 | 8.00 | 0.15% | 5,187.00 | 5,216.50 | 5,137.50 | 10,837 |
| Nov 15 2024 | 5,186.00 | -78.50 | -1.49% | 5,214.00 | 5,293.50 | 5,167.00 | 8,083 |
| Nov 14 2024 | 5,264.50 | -91.00 | -1.70% | 5,327.00 | 5,364.50 | 5,228.50 | 5,593 |
| Nov 13 2024 | 5,355.50 | 38.50 | 0.72% | 5,321.00 | 5,366.50 | 5,212.50 | 5,111 |
| Nov 12 2024 | 5,317.00 | -9.00 | -0.17% | 5,352.00 | 5,352.00 | 5,299.50 | 10,827 |
| Nov 11 2024 | 5,326.00 | -1.50 | -0.03% | 5,389.00 | 5,401.50 | 5,304.50 | 6,715 |
| Nov 08 2024 | 5,327.50 | 30.50 | 0.58% | 5,336.00 | 5,352.00 | 5,302.50 | 35,622 |
| Nov 07 2024 | 5,297.00 | 89.00 | 1.71% | 5,253.00 | 5,304.00 | 5,253.00 | 4,649 |
| Nov 06 2024 | 5,208.00 | 190.50 | 3.80% | 5,222.00 | 5,236.50 | 5,154.00 | 12,064 |
| Nov 05 2024 | 5,017.50 | 81.50 | 1.65% | 4,969.50 | 5,035.00 | 4,943.75 | 2,921 |
| Nov 04 2024 | 4,936.00 | -30.00 | -0.60% | 4,937.00 | 4,951.75 | 4,875.75 | 3,768 |
| Nov 01 2024 | 4,966.00 | 64.50 | 1.32% | 4,901.00 | 4,987.25 | 4,861.75 | 2,800 |
| Oct 31 2024 | 4,901.50 | -129.50 | -2.57% | 4,959.50 | 4,968.50 | 4,879.50 | 24,394 |
| Oct 30 2024 | 5,031.00 | -4.00 | -0.08% | 5,051.00 | 5,063.50 | 5,024.50 | 2,574 |
| Oct 29 2024 | 5,035.00 | 40.00 | 0.80% | 5,021.00 | 5,044.00 | 4,974.50 | 2,610 |
| Oct 28 2024 | 4,995.00 | -3.75 | -0.08% | 5,010.00 | 5,010.00 | 4,965.75 | 7,679 |
| Oct 25 2024 | 4,998.75 | 76.00 | 1.54% | 4,952.50 | 5,013.00 | 4,943.25 | 3,403 |
| Oct 24 2024 | 4,922.75 | 4.75 | 0.10% | 4,931.50 | 4,961.25 | 4,830.50 | 3,792 |
| Oct 23 2024 | 4,918.00 | -17.00 | -0.34% | 4,945.00 | 4,971.00 | 4,914.50 | 6,939 |
| Oct 22 2024 | 4,935.00 | 15.00 | 0.30% | 4,920.50 | 4,957.75 | 4,915.50 | 1,906 |
| Oct 21 2024 | 4,920.00 | -43.25 | -0.87% | 4,938.00 | 4,970.25 | 4,914.00 | 2,849 |
| Oct 18 2024 | 4,963.25 | -7.25 | -0.15% | 4,949.00 | 4,977.75 | 4,939.75 | 5,107 |
| Oct 17 2024 | 4,970.50 | 39.00 | 0.79% | 4,952.50 | 5,015.00 | 4,862.50 | 42,159 |
| Oct 16 2024 | 4,931.50 | -13.00 | -0.26% | 4,934.00 | 4,942.25 | 4,877.00 | 5,067 |
| Oct 15 2024 | 4,944.50 | -46.25 | -0.93% | 5,000.00 | 5,001.00 | 4,872.50 | 2,258 |
| Oct 14 2024 | 4,990.75 | 36.00 | 0.73% | 4,950.00 | 5,013.00 | 4,950.00 | 4,128 |
| Oct 11 2024 | 4,954.75 | 51.25 | 1.05% | 4,921.50 | 4,963.00 | 4,894.75 | 3,787 |
| Oct 10 2024 | 4,903.50 | 45.50 | 0.94% | 4,858.50 | 4,909.25 | 4,741.75 | 12,949 |
