Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SXS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 3,094.00 | 46.00 | 1.51% | 3,106.00 | 3,108.00 | 3,056.00 | 131,189 |
| Jul 25 2024 | 3,048.00 | -50.00 | -1.61% | 3,076.00 | 3,084.00 | 3,042.00 | 99,817 |
| Jul 24 2024 | 3,098.00 | 0.00 | 0.00% | 3,146.00 | 3,146.00 | 3,072.00 | 265,427 |
| Jul 23 2024 | 3,098.00 | -12.00 | -0.39% | 3,098.00 | 3,136.00 | 3,070.00 | 94,414 |
| Jul 22 2024 | 3,110.00 | 34.00 | 1.11% | 3,076.00 | 3,120.00 | 3,074.00 | 139,195 |
| Jul 19 2024 | 3,076.00 | -26.00 | -0.84% | 3,062.00 | 3,118.00 | 3,062.00 | 187,449 |
| Jul 18 2024 | 3,102.00 | 2.00 | 0.06% | 3,126.00 | 3,150.00 | 3,102.00 | 175,887 |
| Jul 17 2024 | 3,100.00 | -18.00 | -0.58% | 3,102.00 | 3,122.00 | 3,096.00 | 155,237 |
| Jul 16 2024 | 3,118.00 | 80.00 | 2.63% | 3,008.00 | 3,124.00 | 3,008.00 | 191,983 |
| Jul 15 2024 | 3,038.00 | -16.00 | -0.52% | 3,004.00 | 3,076.00 | 3,004.00 | 151,181 |
| Jul 12 2024 | 3,054.00 | -10.00 | -0.33% | 3,046.00 | 3,080.00 | 3,028.00 | 152,618 |
| Jul 11 2024 | 3,064.00 | 72.00 | 2.41% | 2,984.00 | 3,064.00 | 2,968.00 | 375,422 |
| Jul 10 2024 | 2,992.00 | 100.00 | 3.46% | 2,932.00 | 2,992.00 | 2,920.00 | 254,969 |
| Jul 09 2024 | 2,892.00 | 28.00 | 0.98% | 2,848.00 | 2,892.00 | 2,848.00 | 168,499 |
| Jul 08 2024 | 2,864.00 | -66.00 | -2.25% | 2,898.00 | 2,922.00 | 2,864.00 | 277,261 |
| Jul 05 2024 | 2,930.00 | 30.00 | 1.03% | 2,848.00 | 2,974.00 | 2,848.00 | 306,681 |
| Jul 04 2024 | 2,900.00 | 50.00 | 1.75% | 2,860.00 | 2,956.00 | 2,860.00 | 157,974 |
| Jul 03 2024 | 2,850.00 | 30.00 | 1.06% | 2,842.00 | 2,854.00 | 2,812.00 | 213,014 |
| Jul 02 2024 | 2,820.00 | 0.00 | 0.00% | 2,760.00 | 2,832.00 | 2,760.00 | 188,540 |
| Jul 01 2024 | 2,820.00 | 40.00 | 1.44% | 2,778.00 | 2,834.00 | 2,778.00 | 208,455 |
| Jun 28 2024 | 2,780.00 | 18.00 | 0.65% | 2,820.00 | 2,820.00 | 2,756.00 | 344,746 |
| Jun 27 2024 | 2,762.00 | -6.00 | -0.22% | 2,788.00 | 2,828.00 | 2,762.00 | 950,080 |
| Jun 26 2024 | 2,768.00 | -22.00 | -0.79% | 2,792.00 | 2,808.00 | 2,728.00 | 747,654 |
| Jun 25 2024 | 2,790.00 | -68.00 | -2.38% | 2,852.00 | 2,866.00 | 2,780.00 | 166,406 |
| Jun 24 2024 | 2,858.00 | -44.00 | -1.52% | 2,910.00 | 2,910.00 | 2,846.00 | 242,744 |
| Jun 21 2024 | 2,902.00 | -10.00 | -0.34% | 2,912.00 | 2,932.00 | 2,880.00 | 996,458 |
| Jun 20 2024 | 2,912.00 | -114.00 | -3.77% | 3,018.00 | 3,018.00 | 2,902.00 | 659,234 |
| Jun 19 2024 | 3,026.00 | -182.00 | -5.67% | 2,754.00 | 3,042.00 | 2,754.00 | 601,891 |
| Jun 18 2024 | 3,208.00 | 48.00 | 1.52% | 3,142.00 | 3,208.00 | 3,128.00 | 193,722 |
| Jun 17 2024 | 3,160.00 | 34.00 | 1.09% | 3,154.00 | 3,172.00 | 3,128.00 | 132,089 |
| Jun 14 2024 | 3,126.00 | -56.00 | -1.76% | 3,148.00 | 3,192.00 | 3,124.00 | 74,329 |
| Jun 13 2024 | 3,182.00 | -86.00 | -2.63% | 3,214.00 | 3,266.00 | 3,182.00 | 158,050 |
| Jun 12 2024 | 3,268.00 | 48.00 | 1.49% | 3,226.00 | 3,296.00 | 3,226.00 | 146,910 |
| Jun 11 2024 | 3,220.00 | -62.00 | -1.89% | 3,284.00 | 3,290.00 | 3,214.00 | 140,685 |
| Jun 10 2024 | 3,282.00 | -10.00 | -0.30% | 3,222.00 | 3,284.00 | 3,222.00 | 112,843 |
| Jun 07 2024 | 3,292.00 | 20.00 | 0.61% | 3,284.00 | 3,304.00 | 3,258.00 | 125,439 |
| Jun 06 2024 | 3,272.00 | 2.00 | 0.06% | 3,280.00 | 3,322.00 | 3,266.00 | 96,673 |
| Jun 05 2024 | 3,270.00 | 18.00 | 0.55% | 3,262.00 | 3,270.00 | 3,198.00 | 154,572 |
| Jun 04 2024 | 3,252.00 | -28.00 | -0.85% | 3,260.00 | 3,294.00 | 3,242.00 | 136,016 |
| Jun 03 2024 | 3,280.00 | 10.00 | 0.31% | 3,292.00 | 3,302.00 | 3,254.00 | 189,222 |
| May 31 2024 | 3,270.00 | 30.00 | 0.93% | 3,182.00 | 3,270.00 | 3,182.00 | 348,959 |
| May 30 2024 | 3,240.00 | 88.00 | 2.79% | 3,146.00 | 3,266.00 | 3,144.00 | 171,656 |
| May 29 2024 | 3,152.00 | -104.00 | -3.19% | 3,254.00 | 3,254.00 | 3,152.00 | 150,572 |
| May 28 2024 | 3,256.00 | -42.00 | -1.27% | 3,292.00 | 3,300.00 | 3,256.00 | 316,286 |
| May 24 2024 | 3,298.00 | 28.00 | 0.86% | 3,236.00 | 3,298.00 | 3,230.00 | 157,467 |
| May 23 2024 | 3,270.00 | -34.00 | -1.03% | 3,150.00 | 3,310.00 | 3,116.00 | 183,654 |
| May 22 2024 | 3,304.00 | 52.00 | 1.60% | 3,228.00 | 3,304.00 | 3,222.00 | 464,534 |
| May 21 2024 | 3,252.00 | 4.00 | 0.12% | 3,232.00 | 3,252.00 | 3,204.00 | 374,175 |
| May 20 2024 | 3,248.00 | 104.00 | 3.31% | 3,196.00 | 3,286.00 | 3,170.00 | 388,050 |
| May 17 2024 | 3,144.00 | -4.00 | -0.13% | 3,224.00 | 3,224.00 | 3,126.00 | 359,819 |
| May 16 2024 | 3,148.00 | -154.00 | -4.66% | 3,286.00 | 3,286.00 | 3,148.00 | 219,342 |
| May 15 2024 | 3,302.00 | 0.00 | 0.00% | 3,320.00 | 3,348.00 | 3,294.00 | 194,655 |
| May 14 2024 | 3,302.00 | 6.00 | 0.18% | 3,376.00 | 3,376.00 | 3,286.00 | 134,284 |
| May 13 2024 | 3,296.00 | -34.00 | -1.02% | 3,328.00 | 3,338.00 | 3,288.00 | 570,647 |
| May 10 2024 | 3,330.00 | 16.00 | 0.48% | 3,394.00 | 3,394.00 | 3,298.00 | 125,117 |
| May 09 2024 | 3,314.00 | -16.00 | -0.48% | 3,410.00 | 3,410.00 | 3,304.00 | 104,831 |
| May 08 2024 | 3,330.00 | -50.00 | -1.48% | 3,422.00 | 3,430.00 | 3,330.00 | 236,214 |
| May 07 2024 | 3,380.00 | 74.00 | 2.24% | 3,340.00 | 3,380.00 | 3,314.00 | 262,942 |
| May 03 2024 | 3,306.00 | 98.00 | 3.05% | 3,160.00 | 3,310.00 | 3,160.00 | 225,833 |
| May 02 2024 | 3,208.00 | -64.00 | -1.96% | 3,150.00 | 3,250.00 | 3,120.00 | 210,657 |
| May 01 2024 | 3,272.00 | -58.00 | -1.74% | 3,366.00 | 3,366.00 | 3,262.00 | 193,113 |
| Apr 30 2024 | 3,330.00 | 6.00 | 0.18% | 3,308.00 | 3,348.00 | 3,308.00 | 315,348 |
| Apr 29 2024 | 3,324.00 | 50.00 | 1.53% | 3,340.00 | 3,340.00 | 3,168.00 | 159,767 |
