Register for real-time alerts, custom portfolio, and market movers
SXLP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 36.58 | 0.53 | 1.47% | 36.535 | 36.58 | 36.535 | 694 |
| May 16 2024 | 36.05 | 0.04 | 0.12% | 36.05 | 36.05 | 36.05 | 19,130 |
| May 15 2024 | 36.005 | -0.34 | -0.92% | 36.205 | 36.24 | 36.005 | 1,377 |
| May 14 2024 | 36.34 | -0.10 | -0.26% | 36.34 | 36.34 | 36.34 | 331 |
| May 13 2024 | 36.435 | 0.16 | 0.45% | 36.425 | 36.445 | 36.42 | 1,671 |
| May 10 2024 | 36.27 | 0.25 | 0.69% | 36.20 | 36.27 | 36.20 | 407 |
| May 09 2024 | 36.02 | -0.10 | -0.26% | 36.065 | 36.13 | 36.02 | 1,100 |
| May 08 2024 | 36.115 | 0.14 | 0.39% | 36.09 | 36.115 | 36.09 | 19,435 |
| May 07 2024 | 35.975 | 0.33 | 0.91% | 35.705 | 35.98 | 35.705 | 2,727 |
| May 06 2024 | 35.65 | 0.13 | 0.38% | 35.65 | 35.65 | 35.65 | 650 |
| May 03 2024 | 35.515 | -0.25 | -0.70% | 35.595 | 35.595 | 35.435 | 16,277 |
| May 02 2024 | 35.765 | 0.04 | 0.10% | 35.49 | 35.765 | 35.49 | 463 |
| Apr 30 2024 | 35.73 | 0.06 | 0.17% | 35.73 | 35.73 | 35.73 | 74 |
| Apr 29 2024 | 35.67 | -0.02 | -0.04% | 35.74 | 35.74 | 35.67 | 586 |
| Apr 26 2024 | 35.685 | -0.05 | -0.14% | 35.635 | 35.72 | 35.635 | 1,902 |
| Apr 25 2024 | 35.735 | 0.17 | 0.49% | 35.86 | 35.98 | 35.735 | 6,559 |
| Apr 24 2024 | 35.56 | -0.09 | -0.24% | 35.59 | 35.66 | 35.55 | 1,234 |
| Apr 23 2024 | 35.645 | 0.16 | 0.44% | 35.645 | 35.645 | 35.645 | 220 |
| Apr 22 2024 | 35.49 | 0.49 | 1.40% | 35.425 | 35.57 | 35.335 | 4,703 |
| Apr 19 2024 | 35.00 | 0.01 | 0.03% | 34.935 | 35.085 | 34.935 | 9,499 |
| Apr 18 2024 | 34.99 | -0.02 | -0.04% | 34.90 | 35.01 | 34.90 | 804 |
| Apr 17 2024 | 35.005 | 0.16 | 0.47% | 34.785 | 35.005 | 34.785 | 1,448 |
| Apr 16 2024 | 34.84 | -0.23 | -0.66% | 34.83 | 34.84 | 34.77 | 1,739 |
| Apr 15 2024 | 35.07 | -0.10 | -0.27% | 35.015 | 35.09 | 34.94 | 1,572 |
| Apr 12 2024 | 35.165 | 0.21 | 0.62% | 35.165 | 35.165 | 35.165 | 239 |
| Apr 11 2024 | 34.95 | 0.04 | 0.10% | 35.035 | 35.05 | 34.95 | 2,425 |
| Apr 10 2024 | 34.915 | 0.28 | 0.82% | 34.755 | 34.915 | 34.75 | 4,439 |
| Apr 09 2024 | 34.63 | -0.10 | -0.27% | 34.60 | 34.63 | 34.60 | 20,842 |
| Apr 08 2024 | 34.725 | 0.04 | 0.10% | 34.66 | 34.735 | 34.66 | 5,019 |
| Apr 05 2024 | 34.69 | -0.11 | -0.32% | 34.665 | 34.72 | 34.655 | 1,504 |
| Apr 04 2024 | 34.80 | -0.58 | -1.63% | 34.90 | 34.90 | 34.785 | 21,751 |
| Apr 03 2024 | 35.375 | -0.39 | -1.08% | 35.375 | 35.375 | 35.375 | 1,136 |
| Apr 02 2024 | 35.76 | -0.06 | -0.15% | 35.76 | 35.76 | 35.76 | 10 |
| Mar 28 2024 | 35.815 | 0.44 | 1.24% | 35.805 | 35.815 | 35.805 | 497 |
| Mar 27 2024 | 35.375 | 0.09 | 0.26% | 35.375 | 35.375 | 35.375 | 40 |
| Mar 26 2024 | 35.285 | -0.08 | -0.21% | 35.185 | 35.285 | 35.185 | 478 |
| Mar 25 2024 | 35.36 | -0.17 | -0.46% | 35.415 | 35.415 | 35.31 | 1,153 |
| Mar 22 2024 | 35.525 | 0.13 | 0.35% | 35.55 | 35.585 | 35.525 | 6,408 |
| Mar 21 2024 | 35.40 | 0.00 | 0.00% | 35.28 | 35.40 | 35.16 | 2,355 |
| Mar 20 2024 | 35.40 | 0.23 | 0.65% | 35.40 | 35.40 | 35.40 | 10 |
| Mar 19 2024 | 35.17 | 0.09 | 0.26% | 35.195 | 35.215 | 35.17 | 680 |
| Mar 18 2024 | 35.08 | 0.30 | 0.86% | 34.815 | 35.08 | 34.815 | 2,112 |
| Mar 15 2024 | 34.78 | -0.09 | -0.24% | 34.94 | 34.94 | 34.78 | 1,042 |
| Mar 14 2024 | 34.865 | -0.02 | -0.06% | 34.915 | 34.915 | 34.865 | 315 |
| Mar 13 2024 | 34.885 | -0.15 | -0.41% | 34.90 | 34.90 | 34.885 | 51 |
| Mar 12 2024 | 35.03 | 0.34 | 0.99% | 34.765 | 35.03 | 34.70 | 740 |
| Mar 11 2024 | 34.685 | 0.23 | 0.67% | 34.525 | 34.685 | 34.525 | 762 |
| Mar 08 2024 | 34.455 | -0.31 | -0.89% | 34.615 | 34.615 | 34.375 | 915 |
| Mar 07 2024 | 34.765 | 0.22 | 0.64% | 34.705 | 34.88 | 34.665 | 51,622 |
| Mar 06 2024 | 34.545 | -0.13 | -0.37% | 34.60 | 34.60 | 34.545 | 310 |
| Mar 05 2024 | 34.675 | 0.32 | 0.93% | 34.50 | 34.675 | 34.50 | 485 |
| Mar 04 2024 | 34.355 | -0.18 | -0.51% | 34.445 | 34.445 | 34.355 | 992 |
| Mar 01 2024 | 34.53 | -0.09 | -0.25% | 34.565 | 34.565 | 34.53 | 296 |
| Feb 29 2024 | 34.615 | 0.08 | 0.22% | 34.53 | 34.615 | 34.53 | 460 |
| Feb 28 2024 | 34.54 | 0.09 | 0.28% | 34.625 | 34.625 | 34.54 | 794 |
| Feb 27 2024 | 34.445 | -0.16 | -0.45% | 34.46 | 34.46 | 34.445 | 5,130 |
| Feb 26 2024 | 34.60 | -0.28 | -0.79% | 34.57 | 34.60 | 34.57 | 525 |
| Feb 23 2024 | 34.875 | 0.48 | 1.38% | 34.575 | 34.875 | 34.575 | 445 |
| Feb 22 2024 | 34.40 | -0.05 | -0.15% | 34.35 | 34.455 | 34.30 | 6,282 |
| Feb 21 2024 | 34.45 | 0.02 | 0.06% | 34.425 | 34.59 | 34.425 | 1,723 |
| Feb 20 2024 | 34.43 | 0.27 | 0.81% | 34.12 | 34.54 | 34.12 | 647 |
