Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1XYW7 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 105.40 | -0.27 | -0.26% | 105.30 | 105.80 | 105.20 | 0 |
| May 23 2024 | 105.67 | -0.60 | -0.56% | 106.90 | 106.95 | 105.40 | 0 |
| May 22 2024 | 106.27 | -0.55 | -0.51% | 107.25 | 107.35 | 105.82 | 0 |
| May 21 2024 | 106.82 | 0.15 | 0.14% | 107.05 | 107.15 | 106.02 | 0 |
| May 20 2024 | 106.67 | -0.35 | -0.33% | 107.40 | 107.40 | 106.67 | 0 |
| May 17 2024 | 107.02 | -0.35 | -0.33% | 107.65 | 107.65 | 106.92 | 0 |
| May 16 2024 | 107.37 | 0.00 | 0.00% | 107.80 | 107.90 | 107.27 | 0 |
| May 15 2024 | 107.37 | 0.70 | 0.66% | 107.25 | 107.75 | 106.82 | 0 |
| May 14 2024 | 106.67 | -0.45 | -0.42% | 107.55 | 107.55 | 106.67 | 20 |
| May 13 2024 | 107.12 | 0.05 | 0.05% | 107.20 | 107.40 | 106.50 | 50 |
| May 10 2024 | 107.07 | 2.22 | 2.12% | 106.12 | 107.20 | 106.12 | 200 |
| May 09 2024 | 104.85 | 0.65 | 0.62% | 104.42 | 104.90 | 104.15 | 0 |
| May 08 2024 | 104.20 | 0.70 | 0.68% | 103.77 | 104.40 | 103.65 | 0 |
| May 07 2024 | 103.50 | 0.60 | 0.58% | 103.00 | 103.75 | 102.70 | 0 |
| May 06 2024 | 102.90 | 1.30 | 1.28% | 102.10 | 103.15 | 101.85 | 0 |
| May 03 2024 | 101.60 | -0.15 | -0.15% | 102.15 | 102.40 | 101.35 | 0 |
| May 02 2024 | 101.75 | 0.85 | 0.84% | 101.15 | 102.15 | 101.05 | 0 |
| Apr 30 2024 | 100.90 | 0.15 | 0.15% | 101.20 | 101.70 | 100.45 | 0 |
| Apr 29 2024 | 100.75 | 1.65 | 1.66% | 99.80 | 101.10 | 99.65 | 0 |
| Apr 26 2024 | 99.10 | 1.45 | 1.48% | 99.30 | 99.40 | 98.05 | 0 |
| Apr 25 2024 | 97.65 | -0.60 | -0.61% | 98.60 | 98.80 | 96.40 | 0 |
| Apr 24 2024 | 98.25 | -0.95 | -0.96% | 99.85 | 99.85 | 97.90 | 0 |
| Apr 23 2024 | 99.20 | 1.40 | 1.43% | 98.42 | 99.40 | 97.95 | 0 |
| Apr 22 2024 | 97.80 | 1.95 | 2.03% | 97.20 | 97.85 | 95.02 | 0 |
| Apr 19 2024 | 95.85 | 1.58 | 1.68% | 92.72 | 95.90 | 92.72 | 75 |
| Apr 18 2024 | 94.27 | 2.45 | 2.67% | 93.12 | 94.27 | 92.62 | 0 |
| Apr 17 2024 | 91.82 | -0.25 | -0.27% | 92.37 | 93.17 | 91.07 | 0 |
| Apr 16 2024 | 92.07 | -1.60 | -1.71% | 93.12 | 93.97 | 91.57 | 0 |
| Apr 15 2024 | 93.67 | -0.20 | -0.21% | 95.15 | 95.75 | 93.67 | 0 |
| Apr 12 2024 | 93.87 | 4.10 | 4.57% | 91.82 | 95.02 | 91.72 | 200 |
| Apr 11 2024 | 89.77 | 0.50 | 0.56% | 90.42 | 91.67 | 89.02 | 0 |
| Apr 10 2024 | 89.27 | -3.80 | -4.08% | 92.47 | 93.42 | 88.77 | 75 |
| Apr 09 2024 | 93.07 | -1.80 | -1.90% | 95.50 | 95.67 | 92.97 | 0 |
| Apr 08 2024 | 94.87 | 0.20 | 0.21% | 95.35 | 95.90 | 94.57 | 0 |
| Apr 05 2024 | 94.67 | -3.73 | -3.79% | 97.72 | 97.77 | 94.42 | 0 |
| Apr 04 2024 | 98.40 | 1.15 | 1.18% | 97.35 | 98.70 | 97.25 | 0 |
| Apr 03 2024 | 97.25 | -0.40 | -0.41% | 97.90 | 98.05 | 96.60 | 0 |
| Apr 02 2024 | 97.65 | -2.30 | -2.30% | 100.70 | 101.15 | 97.65 | 0 |
| Mar 28 2024 | 99.95 | -0.70 | -0.70% | 101.70 | 101.70 | 99.90 | 0 |
| Mar 27 2024 | 100.65 | 1.15 | 1.16% | 99.80 | 100.65 | 98.75 | 0 |
| Mar 26 2024 | 99.50 | 0.40 | 0.40% | 99.95 | 100.50 | 99.35 | 0 |
| Mar 25 2024 | 99.10 | -0.10 | -0.10% | 100.50 | 100.50 | 98.10 | 0 |
| Mar 22 2024 | 99.20 | 0.70 | 0.71% | 100.75 | 100.95 | 96.40 | 0 |
| Mar 21 2024 | 98.50 | -0.70 | -0.71% | 100.35 | 100.40 | 98.50 | 0 |
| Mar 20 2024 | 99.20 | 0.50 | 0.51% | 99.05 | 99.65 | 98.55 | 0 |
| Mar 19 2024 | 98.70 | 0.25 | 0.25% | 97.15 | 98.70 | 96.90 | 0 |
| Mar 18 2024 | 98.45 | -1.15 | -1.15% | 99.90 | 99.90 | 97.95 | 50 |
| Mar 15 2024 | 99.60 | 0.30 | 0.30% | 99.95 | 100.35 | 99.20 | 0 |
| Mar 14 2024 | 99.30 | -1.30 | -1.29% | 101.25 | 101.55 | 99.20 | 0 |
| Mar 13 2024 | 100.60 | 0.90 | 0.90% | 100.25 | 101.20 | 99.60 | 0 |
| Mar 12 2024 | 99.70 | -0.10 | -0.10% | 99.75 | 100.50 | 99.45 | 0 |
| Mar 11 2024 | 99.80 | 0.35 | 0.35% | 99.50 | 100.65 | 99.10 | 0 |
| Mar 08 2024 | 99.45 | -0.25 | -0.25% | 100.30 | 100.30 | 99.05 | 125 |
| Mar 07 2024 | 99.70 | 0.20 | 0.20% | 99.75 | 100.54 | 99.20 | 0 |
| Mar 06 2024 | 99.50 | 1.20 | 1.22% | 98.67 | 100.20 | 98.57 | 0 |
| Mar 05 2024 | 98.30 | 2.63 | 2.75% | 95.90 | 98.50 | 95.77 | 0 |
| Mar 04 2024 | 95.67 | 0.55 | 0.58% | 95.90 | 96.20 | 95.22 | 8 |
| Mar 01 2024 | 95.12 | -0.15 | -0.16% | 95.70 | 96.45 | 94.57 | 0 |
| Feb 29 2024 | 95.27 | 0.60 | 0.63% | 95.27 | 96.10 | 94.87 | 0 |
| Feb 28 2024 | 94.67 | -1.73 | -1.79% | 95.80 | 96.55 | 94.22 | 0 |
| Feb 27 2024 | 96.40 | 0.98 | 1.03% | 95.30 | 96.40 | 94.92 | 0 |
| Feb 26 2024 | 95.42 | -0.93 | -0.97% | 97.05 | 97.15 | 95.32 | 0 |
