Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
S7LSPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 23.54 | -0.11 | -0.47% | 23.90 | 23.90 | 22.96 | 117 |
| Jun 03 2024 | 23.65 | 1.78 | 8.14% | 24.30 | 24.63 | 23.39 | 530 |
| May 31 2024 | 21.87 | -1.19 | -5.16% | 22.51 | 23.26 | 21.87 | 813 |
| May 30 2024 | 23.06 | -0.96 | -4.00% | 22.87 | 23.41 | 22.86 | 200 |
| May 29 2024 | 24.02 | -1.00 | -4.00% | 24.34 | 24.46 | 23.66 | 1,020 |
| May 28 2024 | 25.02 | -0.27 | -1.07% | 25.06 | 25.49 | 24.80 | 259 |
| May 27 2024 | 25.29 | 0.10 | 0.40% | 25.01 | 25.35 | 24.97 | 270 |
| May 24 2024 | 25.19 | -0.37 | -1.45% | 24.21 | 25.28 | 24.07 | 1,100 |
| May 23 2024 | 25.56 | -0.22 | -0.85% | 26.40 | 26.68 | 25.09 | 700 |
| May 22 2024 | 25.78 | 0.09 | 0.35% | 25.80 | 25.86 | 25.54 | 95 |
| May 21 2024 | 25.69 | -0.26 | -1.00% | 25.46 | 25.69 | 25.14 | 410 |
| May 20 2024 | 25.95 | 0.88 | 3.51% | 25.49 | 25.98 | 25.37 | 1,105 |
| May 17 2024 | 25.07 | -0.76 | -2.94% | 25.16 | 25.31 | 24.94 | 330 |
| May 16 2024 | 25.83 | 0.88 | 3.53% | 25.65 | 26.02 | 25.51 | 1,005 |
| May 15 2024 | 24.95 | 1.75 | 7.54% | 23.70 | 24.95 | 23.52 | 1,450 |
| May 14 2024 | 23.20 | 0.16 | 0.69% | 22.97 | 23.34 | 22.30 | 550 |
| May 13 2024 | 23.04 | 0.03 | 0.13% | 23.30 | 23.57 | 23.04 | 100 |
| May 10 2024 | 23.01 | 0.33 | 1.46% | 23.03 | 23.56 | 22.86 | 7,865 |
| May 09 2024 | 22.68 | 0.59 | 2.67% | 21.97 | 22.68 | 21.78 | 625 |
| May 08 2024 | 22.09 | -0.25 | -1.12% | 22.16 | 22.33 | 21.47 | 560 |
| May 07 2024 | 22.34 | 1.05 | 4.93% | 21.99 | 22.38 | 21.78 | 5,620 |
| May 06 2024 | 21.29 | 1.15 | 5.71% | 20.67 | 21.42 | 20.67 | 1,189 |
| May 03 2024 | 20.14 | 1.67 | 9.04% | 19.34 | 20.66 | 19.21 | 901 |
| May 02 2024 | 18.47 | -1.26 | -6.39% | 18.66 | 18.95 | 17.77 | 270 |
| Apr 30 2024 | 19.73 | -0.89 | -4.32% | 20.50 | 20.60 | 19.70 | 110 |
| Apr 29 2024 | 20.62 | 0.36 | 1.78% | 20.64 | 20.92 | 20.38 | 1,995 |
| Apr 26 2024 | 20.26 | 2.30 | 12.81% | 20.14 | 20.61 | 19.65 | 1,250 |
| Apr 25 2024 | 17.96 | -1.42 | -7.33% | 18.60 | 18.95 | 17.41 | 915 |
| Apr 24 2024 | 19.38 | -0.10 | -0.51% | 20.11 | 20.11 | 19.24 | 880 |
| Apr 23 2024 | 19.48 | 2.04 | 11.70% | 18.16 | 19.55 | 18.12 | 4,153 |
| Apr 22 2024 | 17.44 | -0.41 | -2.30% | 17.66 | 18.01 | 17.30 | 1,452 |
| Apr 19 2024 | 17.85 | -1.63 | -8.37% | 17.31 | 18.46 | 17.31 | 2,820 |
| Apr 18 2024 | 19.48 | 0.22 | 1.14% | 19.13 | 19.48 | 18.43 | 1,115 |
| Apr 17 2024 | 19.26 | -0.45 | -2.28% | 19.34 | 20.21 | 19.18 | 514 |
| Apr 16 2024 | 19.71 | -2.13 | -9.75% | 19.65 | 20.24 | 19.29 | 1,002 |
| Apr 15 2024 | 21.84 | -0.65 | -2.89% | 22.36 | 23.05 | 21.83 | 1,158 |
| Apr 12 2024 | 22.49 | -0.14 | -0.62% | 24.02 | 24.37 | 22.33 | 1,462 |
| Apr 11 2024 | 22.63 | -0.22 | -0.96% | 22.83 | 23.25 | 22.03 | 1,104 |
| Apr 10 2024 | 22.85 | -0.41 | -1.76% | 24.35 | 24.68 | 21.91 | 634 |
| Apr 09 2024 | 23.26 | -1.24 | -5.06% | 24.17 | 24.63 | 22.69 | 287 |
| Apr 08 2024 | 24.50 | 0.66 | 2.77% | 24.06 | 24.60 | 23.79 | 0 |
| Apr 05 2024 | 23.84 | -1.85 | -7.20% | 22.95 | 24.04 | 22.70 | 910 |
| Apr 04 2024 | 25.69 | 0.50 | 1.98% | 25.05 | 25.95 | 25.05 | 190 |
| Apr 03 2024 | 25.19 | 1.10 | 4.57% | 24.23 | 25.21 | 24.15 | 3,143 |
| Apr 02 2024 | 24.09 | -2.27 | -8.61% | 25.41 | 25.81 | 23.73 | 1,592 |
| Mar 28 2024 | 26.36 | 1.10 | 4.35% | 26.11 | 26.45 | 26.09 | 700 |
| Mar 27 2024 | 25.26 | -0.37 | -1.44% | 25.36 | 25.80 | 25.10 | 1,263 |
| Mar 26 2024 | 25.63 | 0.08 | 0.31% | 25.68 | 26.01 | 25.47 | 1,085 |
| Mar 25 2024 | 25.55 | -0.35 | -1.35% | 25.57 | 25.89 | 25.20 | 1,740 |
| Mar 22 2024 | 25.90 | -0.78 | -2.92% | 26.20 | 26.50 | 25.74 | 1,171 |
| Mar 21 2024 | 26.68 | 2.57 | 10.66% | 26.18 | 26.68 | 25.96 | 5,270 |
| Mar 20 2024 | 24.11 | 0.61 | 2.60% | 23.88 | 24.22 | 23.80 | 3,420 |
| Mar 19 2024 | 23.50 | -0.18 | -0.76% | 22.97 | 23.51 | 22.38 | 1,630 |
| Mar 18 2024 | 23.68 | 1.62 | 7.34% | 22.71 | 23.90 | 22.58 | 415 |
| Mar 15 2024 | 22.06 | -1.33 | -5.69% | 23.21 | 23.75 | 22.05 | 2,564 |
| Mar 14 2024 | 23.39 | -0.49 | -2.05% | 24.00 | 24.37 | 22.86 | 1,154 |
| Mar 13 2024 | 23.88 | 0.37 | 1.57% | 24.12 | 24.22 | 23.64 | 2,789 |
| Mar 12 2024 | 23.51 | 1.33 | 6.00% | 22.93 | 23.92 | 22.39 | 993 |
| Mar 11 2024 | 22.18 | -1.36 | -5.78% | 22.65 | 22.65 | 21.67 | 834 |
| Mar 08 2024 | 23.54 | 0.13 | 0.56% | 23.69 | 24.58 | 23.36 | 1,425 |
| Mar 07 2024 | 23.41 | 0.84 | 3.72% | 21.71 | 23.57 | 21.54 | 1,195 |
