Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SWDA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 7,953.00 | -32.50 | -0.41% | 7,985.00 | 8,004.00 | 7,950.50 | 72,090 |
| Jul 18 2024 | 7,985.50 | -40.50 | -0.50% | 8,054.00 | 8,060.00 | 7,983.50 | 54,708 |
| Jul 17 2024 | 8,026.00 | -80.00 | -0.99% | 8,081.00 | 8,081.50 | 8,005.00 | 77,517 |
| Jul 16 2024 | 8,106.00 | 9.00 | 0.11% | 8,085.00 | 8,123.50 | 8,061.00 | 69,658 |
| Jul 15 2024 | 8,097.00 | 7.00 | 0.09% | 8,088.00 | 8,112.00 | 8,073.00 | 54,817 |
| Jul 12 2024 | 8,090.00 | 23.00 | 0.29% | 8,075.00 | 8,092.325 | 8,033.50 | 118,695 |
| Jul 11 2024 | 8,067.00 | -29.00 | -0.36% | 8,132.00 | 8,137.50 | 8,065.50 | 139,300 |
| Jul 10 2024 | 8,096.00 | 10.00 | 0.12% | 8,093.00 | 8,108.00 | 8,083.50 | 68,557 |
| Jul 09 2024 | 8,086.00 | 20.00 | 0.25% | 8,087.00 | 8,101.50 | 8,073.00 | 57,660 |
| Jul 08 2024 | 8,066.00 | 6.00 | 0.07% | 8,061.00 | 8,075.50 | 8,057.00 | 64,128 |
| Jul 05 2024 | 8,060.00 | -13.00 | -0.16% | 8,082.00 | 8,086.00 | 8,039.50 | 43,987 |
| Jul 04 2024 | 8,073.00 | 27.00 | 0.34% | 8,072.00 | 8,090.50 | 8,067.00 | 20,738 |
| Jul 03 2024 | 8,046.00 | 19.00 | 0.24% | 8,061.00 | 8,069.50 | 8,032.00 | 150,735 |
| Jul 02 2024 | 8,027.00 | -4.00 | -0.05% | 8,031.00 | 8,032.00 | 7,987.50 | 425,895 |
| Jul 01 2024 | 8,031.00 | -41.00 | -0.51% | 8,041.00 | 8,051.00 | 7,995.50 | 70,450 |
| Jun 28 2024 | 8,072.00 | 47.00 | 0.59% | 8,065.00 | 8,103.50 | 8,053.00 | 94,208 |
| Jun 27 2024 | 8,025.00 | 1.00 | 0.01% | 8,028.00 | 8,050.00 | 8,021.00 | 70,798 |
| Jun 26 2024 | 8,024.00 | 10.00 | 0.12% | 8,035.00 | 8,054.50 | 8,003.00 | 46,397 |
| Jun 25 2024 | 8,014.00 | -12.00 | -0.15% | 8,004.00 | 8,016.00 | 7,980.50 | 71,245 |
| Jun 24 2024 | 8,026.00 | 9.00 | 0.11% | 8,016.00 | 8,035.00 | 8,001.50 | 55,954 |
| Jun 21 2024 | 8,017.00 | -27.00 | -0.34% | 8,032.00 | 8,099.00 | 8,000.00 | 106,203 |
| Jun 20 2024 | 8,044.00 | 46.00 | 0.58% | 8,024.00 | 8,097.00 | 8,019.00 | 56,777 |
| Jun 19 2024 | 7,998.00 | -7.00 | -0.09% | 8,005.00 | 8,009.50 | 7,991.00 | 25,532 |
| Jun 18 2024 | 8,005.00 | 55.00 | 0.69% | 7,995.00 | 8,009.50 | 7,985.00 | 44,150 |
| Jun 17 2024 | 7,950.00 | 16.00 | 0.20% | 7,958.00 | 7,965.50 | 7,933.50 | 62,930 |
| Jun 14 2024 | 7,934.00 | 25.00 | 0.32% | 7,940.00 | 7,948.50 | 7,887.00 | 74,754 |
| Jun 13 2024 | 7,909.00 | -19.00 | -0.24% | 7,943.00 | 7,960.00 | 7,895.00 | 36,604 |
| Jun 12 2024 | 7,928.00 | 58.00 | 0.74% | 7,894.00 | 7,953.00 | 7,882.50 | 94,360 |
| Jun 11 2024 | 7,870.00 | -18.00 | -0.23% | 7,903.00 | 7,911.00 | 7,835.00 | 22,622 |
| Jun 10 2024 | 7,888.00 | -16.00 | -0.20% | 7,877.00 | 7,891.50 | 7,861.50 | 29,690 |
| Jun 07 2024 | 7,904.00 | 25.00 | 0.32% | 7,889.00 | 7,919.00 | 7,852.00 | 35,002 |
| Jun 06 2024 | 7,879.00 | 28.00 | 0.36% | 7,872.00 | 7,896.00 | 7,862.00 | 58,008 |
| Jun 05 2024 | 7,851.00 | 93.00 | 1.20% | 7,811.00 | 7,856.00 | 7,800.00 | 38,541 |
| Jun 04 2024 | 7,758.00 | -19.00 | -0.24% | 7,777.00 | 7,804.50 | 7,746.00 | 53,111 |
| Jun 03 2024 | 7,777.00 | 45.00 | 0.58% | 7,842.00 | 7,852.50 | 7,771.50 | 54,242 |
| May 31 2024 | 7,732.00 | -33.00 | -0.42% | 7,765.00 | 7,794.50 | 7,717.00 | 54,868 |
| May 30 2024 | 7,765.00 | -23.00 | -0.30% | 7,762.00 | 7,781.00 | 7,753.50 | 26,729 |
| May 29 2024 | 7,788.00 | -33.00 | -0.42% | 7,802.00 | 7,808.50 | 7,766.00 | 47,444 |
| May 28 2024 | 7,821.00 | -20.00 | -0.26% | 7,844.00 | 7,859.00 | 7,809.00 | 38,841 |
| May 24 2024 | 7,841.00 | -26.00 | -0.33% | 7,817.00 | 7,847.00 | 7,806.50 | 40,931 |
| May 23 2024 | 7,867.00 | 2.00 | 0.03% | 7,892.00 | 7,925.50 | 7,844.50 | 84,634 |
| May 22 2024 | 7,865.00 | -15.00 | -0.19% | 7,858.00 | 7,877.50 | 7,852.50 | 43,951 |
| May 21 2024 | 7,880.00 | -28.00 | -0.35% | 7,884.00 | 7,885.50 | 7,866.00 | 78,137 |
| May 20 2024 | 7,908.00 | 35.00 | 0.44% | 7,892.00 | 7,919.50 | 7,885.50 | 35,779 |
| May 17 2024 | 7,873.00 | -46.00 | -0.58% | 7,895.00 | 7,904.00 | 7,869.50 | 26,663 |
| May 16 2024 | 7,919.00 | 31.00 | 0.39% | 7,915.00 | 7,941.00 | 7,908.00 | 46,140 |
| May 15 2024 | 7,888.00 | 46.00 | 0.59% | 7,873.00 | 7,892.00 | 7,847.50 | 33,360 |
| May 14 2024 | 7,842.00 | -9.00 | -0.11% | 7,847.00 | 7,899.00 | 7,830.50 | 53,282 |
| May 13 2024 | 7,851.00 | -18.00 | -0.23% | 7,874.00 | 7,878.50 | 7,848.50 | 37,941 |
| May 10 2024 | 7,869.00 | 20.00 | 0.25% | 7,861.00 | 7,901.00 | 7,859.00 | 44,179 |
| May 09 2024 | 7,849.00 | 25.00 | 0.32% | 7,822.00 | 7,851.50 | 7,807.50 | 146,919 |
| May 08 2024 | 7,824.00 | 14.00 | 0.18% | 7,829.00 | 7,844.00 | 7,801.00 | 56,023 |
| May 07 2024 | 7,810.00 | 116.00 | 1.51% | 7,795.00 | 7,820.00 | 7,781.50 | 78,029 |
| May 03 2024 | 7,694.00 | 84.00 | 1.10% | 7,649.00 | 7,721.00 | 7,635.50 | 138,077 |
| May 02 2024 | 7,610.00 | 29.00 | 0.38% | 7,609.00 | 7,642.00 | 7,590.00 | 223,076 |
| May 01 2024 | 7,581.00 | -62.00 | -0.81% | 7,602.00 | 7,612.50 | 7,562.00 | 25,135 |
| Apr 30 2024 | 7,643.00 | -28.00 | -0.37% | 7,693.00 | 7,693.00 | 7,638.00 | 74,129 |
| Apr 29 2024 | 7,671.00 | -24.00 | -0.31% | 7,694.00 | 7,704.00 | 7,671.00 | 71,979 |
| Apr 26 2024 | 7,695.00 | 129.00 | 1.70% | 7,663.00 | 7,712.00 | 7,640.50 | 105,703 |
| Apr 25 2024 | 7,566.00 | -111.00 | -1.45% | 7,616.00 | 7,623.00 | 7,544.00 | 146,380 |
| Apr 24 2024 | 7,677.00 | 3.00 | 0.04% | 7,710.00 | 7,715.00 | 7,662.00 | 131,282 |
| Apr 23 2024 | 7,674.00 | 57.00 | 0.75% | 7,662.00 | 7,693.00 | 7,629.50 | 83,596 |
