Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SX5S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 01 2024 | 10,232.00 | -88.00 | -0.85% | 10,336.00 | 10,349.00 | 10,183.00 | 1,418 |
| Sep 30 2024 | 10,320.00 | -150.00 | -1.43% | 10,440.00 | 10,441.00 | 10,315.00 | 885 |
| Sep 27 2024 | 10,470.00 | 87.00 | 0.84% | 10,416.00 | 10,484.00 | 10,389.00 | 5,110 |
| Sep 26 2024 | 10,383.00 | 199.00 | 1.95% | 10,334.00 | 10,419.00 | 10,315.00 | 50,971 |
| Sep 25 2024 | 10,184.00 | -15.00 | -0.15% | 10,228.00 | 10,235.00 | 10,164.00 | 388 |
| Sep 24 2024 | 10,199.00 | 105.00 | 1.04% | 10,188.00 | 10,203.00 | 10,145.00 | 715 |
| Sep 23 2024 | 10,094.00 | -40.00 | -0.39% | 10,094.00 | 10,132.00 | 10,067.00 | 2,598 |
| Sep 20 2024 | 10,134.00 | -144.00 | -1.40% | 10,214.00 | 10,226.00 | 10,124.00 | 992 |
| Sep 19 2024 | 10,278.00 | 182.00 | 1.80% | 10,234.00 | 10,285.00 | 10,223.00 | 1,210 |
| Sep 18 2024 | 10,096.00 | -76.00 | -0.75% | 10,148.00 | 10,157.00 | 10,065.00 | 1,467 |
| Sep 17 2024 | 10,172.00 | 101.00 | 1.00% | 10,122.00 | 10,185.00 | 10,106.00 | 708 |
| Sep 16 2024 | 10,071.00 | -46.00 | -0.45% | 10,071.00 | 10,071.00 | 10,071.00 | 79 |
| Sep 13 2024 | 10,117.00 | 61.00 | 0.61% | 10,116.00 | 10,155.00 | 10,090.00 | 1,415 |
| Sep 12 2024 | 10,056.00 | 79.00 | 0.79% | 10,056.00 | 10,056.00 | 10,056.00 | 55 |
| Sep 11 2024 | 9,977.00 | 40.50 | 0.41% | 9,994.00 | 10,025.00 | 9,922.00 | 1,346 |
| Sep 10 2024 | 9,936.50 | -58.00 | -0.58% | 9,990.00 | 9,997.50 | 9,904.50 | 1,219 |
| Sep 09 2024 | 9,994.50 | 92.00 | 0.93% | 9,986.00 | 10,032.00 | 9,971.50 | 2,418 |
| Sep 06 2024 | 9,902.50 | -163.50 | -1.62% | 9,905.00 | 9,905.00 | 9,902.50 | 616 |
| Sep 05 2024 | 10,066.00 | -56.00 | -0.55% | 10,092.00 | 10,108.00 | 10,065.00 | 345 |
| Sep 04 2024 | 10,122.00 | -145.00 | -1.41% | 10,138.00 | 10,214.00 | 10,018.00 | 716 |
| Sep 03 2024 | 10,267.00 | -106.00 | -1.02% | 10,404.00 | 10,405.00 | 10,256.00 | 1,605 |
| Sep 02 2024 | 10,373.00 | 25.00 | 0.24% | 10,334.00 | 10,380.00 | 10,332.00 | 1,464 |
| Aug 30 2024 | 10,348.00 | -3.00 | -0.03% | 10,340.00 | 10,401.00 | 10,332.00 | 2,470 |
| Aug 29 2024 | 10,351.00 | 82.00 | 0.80% | 10,270.00 | 10,362.00 | 10,265.00 | 3,011 |
| Aug 28 2024 | 10,269.00 | 18.00 | 0.18% | 10,256.00 | 10,295.00 | 10,252.00 | 563 |
| Aug 27 2024 | 10,251.00 | -47.00 | -0.46% | 10,280.00 | 10,301.00 | 10,236.00 | 1,878 |
| Aug 23 2024 | 10,298.00 | 18.00 | 0.18% | 10,292.00 | 10,308.00 | 10,281.00 | 289 |
| Aug 22 2024 | 10,280.00 | -42.00 | -0.41% | 10,312.00 | 10,328.00 | 10,272.00 | 652 |
| Aug 21 2024 | 10,322.00 | 58.00 | 0.57% | 10,308.00 | 10,337.00 | 10,276.00 | 1,387 |
| Aug 20 2024 | 10,264.00 | -28.00 | -0.27% | 10,288.00 | 10,297.00 | 10,263.00 | 551 |
| Aug 19 2024 | 10,292.00 | 64.00 | 0.63% | 10,232.00 | 10,307.00 | 10,208.00 | 2,069 |
| Aug 16 2024 | 10,228.00 | 36.00 | 0.35% | 10,176.00 | 10,238.00 | 10,176.00 | 63 |
| Aug 15 2024 | 10,192.00 | 145.00 | 1.44% | 10,196.00 | 10,202.00 | 10,187.00 | 875 |
| Aug 14 2024 | 10,047.00 | 113.50 | 1.14% | 10,022.00 | 10,080.00 | 10,012.50 | 440 |
| Aug 13 2024 | 9,933.50 | 32.00 | 0.32% | 9,910.00 | 9,946.00 | 9,862.00 | 3,424 |
| Aug 12 2024 | 9,901.50 | -1.50 | -0.02% | 9,966.00 | 9,967.00 | 9,877.00 | 1,700 |
| Aug 09 2024 | 9,903.00 | -9.00 | -0.09% | 9,953.00 | 9,970.00 | 9,876.00 | 4,184 |
| Aug 08 2024 | 9,912.00 | -26.00 | -0.26% | 9,862.00 | 9,938.50 | 9,839.50 | 3,224 |
| Aug 07 2024 | 9,938.00 | 200.50 | 2.06% | 9,916.00 | 9,990.00 | 9,855.50 | 4,166 |
| Aug 06 2024 | 9,737.50 | 22.00 | 0.23% | 9,738.00 | 9,803.50 | 9,672.50 | 2,702 |
| Aug 05 2024 | 9,715.50 | -80.50 | -0.82% | 9,530.00 | 9,762.50 | 9,493.00 | 10,127 |
| Aug 02 2024 | 9,796.00 | -178.00 | -1.78% | 9,869.00 | 9,905.50 | 9,774.50 | 471 |
| Aug 01 2024 | 9,974.00 | -201.00 | -1.98% | 10,100.00 | 10,158.00 | 9,944.50 | 4,494 |
| Jul 31 2024 | 10,175.00 | 64.00 | 0.63% | 10,252.00 | 10,265.00 | 10,150.00 | 4,397 |
| Jul 30 2024 | 10,111.00 | 59.00 | 0.59% | 10,111.00 | 10,111.00 | 10,111.00 | 987 |
| Jul 29 2024 | 10,052.00 | -119.00 | -1.17% | 10,228.00 | 10,228.00 | 10,036.00 | 2,637 |
| Jul 26 2024 | 10,171.00 | 121.00 | 1.20% | 10,171.00 | 10,171.00 | 10,171.00 | 368 |
| Jul 25 2024 | 10,050.00 | -63.00 | -0.62% | 10,006.00 | 10,065.00 | 9,948.50 | 4,375 |
| Jul 24 2024 | 10,113.00 | -123.00 | -1.20% | 10,142.00 | 10,161.00 | 10,107.00 | 1,827 |
| Jul 23 2024 | 10,236.00 | 14.00 | 0.14% | 10,254.00 | 10,328.00 | 10,209.00 | 1,454 |
| Jul 22 2024 | 10,222.00 | 158.00 | 1.57% | 10,118.00 | 10,256.00 | 10,114.00 | 1,347 |
| Jul 19 2024 | 10,064.00 | -89.00 | -0.88% | 10,140.00 | 10,140.00 | 10,062.00 | 3,590 |
| Jul 18 2024 | 10,153.00 | -39.00 | -0.38% | 10,206.00 | 10,206.00 | 10,150.00 | 513 |
| Jul 17 2024 | 10,192.00 | -102.00 | -0.99% | 10,214.00 | 10,219.00 | 10,130.00 | 1,239 |
| Jul 16 2024 | 10,294.00 | -83.00 | -0.80% | 10,310.00 | 10,331.00 | 10,270.00 | 207 |
| Jul 15 2024 | 10,377.00 | -122.00 | -1.16% | 10,420.00 | 10,487.00 | 10,365.00 | 194 |
| Jul 12 2024 | 10,499.00 | 123.00 | 1.19% | 10,499.00 | 10,499.00 | 10,499.00 | 598 |
| Jul 11 2024 | 10,376.00 | 22.00 | 0.21% | 10,368.00 | 10,446.00 | 10,350.00 | 785 |
| Jul 10 2024 | 10,354.00 | 99.00 | 0.97% | 10,282.00 | 10,357.00 | 10,251.00 | 433 |
| Jul 09 2024 | 10,255.00 | -148.00 | -1.42% | 10,356.00 | 10,380.00 | 10,244.00 | 742 |
| Jul 08 2024 | 10,403.00 | -9.00 | -0.09% | 10,426.00 | 10,534.00 | 10,386.00 | 1,963 |
| Jul 05 2024 | 10,412.00 | -51.00 | -0.49% | 10,412.00 | 10,412.00 | 10,412.00 | 118 |
| Jul 04 2024 | 10,463.00 | 56.00 | 0.54% | 10,434.00 | 10,474.00 | 10,423.00 | 1,878 |
