Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
STOX5L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 41.52 | -0.63 | -1.49% | 42.00 | 42.45 | 40.10 | 154 |
| Jun 06 2024 | 42.15 | 1.30 | 3.18% | 41.60 | 42.67 | 41.42 | 0 |
| Jun 05 2024 | 40.85 | 2.83 | 7.44% | 38.90 | 41.12 | 38.77 | 0 |
| Jun 04 2024 | 38.02 | -1.88 | -4.71% | 39.32 | 39.32 | 37.32 | 25 |
| Jun 03 2024 | 39.90 | 1.10 | 2.84% | 40.85 | 41.22 | 39.62 | 50 |
| May 31 2024 | 38.80 | -0.30 | -0.77% | 39.47 | 39.80 | 38.50 | 65 |
| May 30 2024 | 39.10 | 0.63 | 1.64% | 37.62 | 39.20 | 37.55 | 120 |
| May 29 2024 | 38.47 | -2.53 | -6.17% | 40.55 | 40.82 | 38.10 | 0 |
| May 28 2024 | 41.00 | -1.00 | -2.38% | 42.15 | 42.77 | 40.47 | 0 |
| May 27 2024 | 42.00 | 0.63 | 1.52% | 41.15 | 42.00 | 41.15 | 0 |
| May 24 2024 | 41.37 | 0.10 | 0.24% | 39.92 | 41.47 | 39.52 | 20 |
| May 23 2024 | 41.27 | 0.35 | 0.86% | 41.45 | 42.42 | 40.92 | 5 |
| May 22 2024 | 40.92 | -0.90 | -2.15% | 41.90 | 41.95 | 40.75 | 0 |
| May 21 2024 | 41.82 | -0.98 | -2.29% | 42.20 | 42.40 | 40.97 | 200 |
| May 20 2024 | 42.80 | 0.53 | 1.25% | 42.45 | 43.05 | 42.35 | 4 |
| May 17 2024 | 42.27 | -0.33 | -0.77% | 41.95 | 42.42 | 41.27 | 0 |
| May 16 2024 | 42.60 | -1.10 | -2.52% | 43.97 | 43.97 | 42.47 | 400 |
| May 15 2024 | 43.70 | 0.80 | 1.86% | 43.27 | 43.72 | 42.62 | 0 |
| May 14 2024 | 42.90 | 0.08 | 0.19% | 42.67 | 42.92 | 42.37 | 30 |
| May 13 2024 | 42.82 | -0.05 | -0.12% | 43.22 | 43.22 | 42.42 | 0 |
| May 10 2024 | 42.87 | 1.15 | 2.76% | 42.07 | 43.42 | 42.07 | 0 |
| May 09 2024 | 41.72 | 1.05 | 2.58% | 40.50 | 41.92 | 40.02 | 0 |
| May 08 2024 | 40.67 | 0.85 | 2.13% | 39.55 | 41.02 | 39.55 | 0 |
| May 07 2024 | 39.82 | 2.20 | 5.85% | 38.07 | 39.85 | 38.00 | 0 |
| May 06 2024 | 37.62 | 1.47 | 4.07% | 36.60 | 38.10 | 36.40 | 0 |
| May 03 2024 | 36.15 | 0.80 | 2.26% | 35.70 | 36.95 | 35.45 | 0 |
| May 02 2024 | 35.35 | -0.80 | -2.21% | 36.15 | 36.20 | 35.05 | 100 |
| Apr 30 2024 | 36.15 | -2.45 | -6.35% | 38.57 | 38.87 | 36.10 | 0 |
| Apr 29 2024 | 38.60 | -0.87 | -2.20% | 40.35 | 40.42 | 38.50 | 0 |
| Apr 26 2024 | 39.47 | 2.80 | 7.64% | 38.37 | 39.82 | 37.77 | 0 |
| Apr 25 2024 | 36.67 | -1.83 | -4.75% | 38.10 | 38.57 | 35.10 | 0 |
| Apr 24 2024 | 38.50 | -0.82 | -2.09% | 40.07 | 40.22 | 38.35 | 0 |
| Apr 23 2024 | 39.32 | 2.87 | 7.87% | 37.15 | 39.32 | 37.15 | 53 |
| Apr 22 2024 | 36.45 | 0.85 | 2.39% | 36.40 | 37.15 | 35.70 | 0 |
| Apr 19 2024 | 35.60 | -0.90 | -2.47% | 33.62 | 36.10 | 33.62 | 214 |
| Apr 18 2024 | 36.50 | 0.65 | 1.81% | 36.35 | 36.62 | 35.25 | 70 |
| Apr 17 2024 | 35.85 | 0.45 | 1.27% | 35.15 | 37.45 | 34.70 | 0 |
| Apr 16 2024 | 35.40 | -2.50 | -6.60% | 35.30 | 36.65 | 34.95 | 50 |
| Apr 15 2024 | 37.90 | 1.10 | 2.99% | 37.65 | 39.95 | 37.57 | 0 |
| Apr 12 2024 | 36.80 | -0.72 | -1.92% | 38.87 | 39.75 | 36.50 | 75 |
| Apr 11 2024 | 37.52 | -1.30 | -3.35% | 38.57 | 39.27 | 36.45 | 0 |
| Apr 10 2024 | 38.82 | 0.27 | 0.70% | 39.50 | 40.22 | 37.10 | 0 |
| Apr 09 2024 | 38.55 | -2.27 | -5.56% | 40.22 | 40.22 | 38.10 | 100 |
| Apr 08 2024 | 40.82 | 1.45 | 3.68% | 39.67 | 41.07 | 39.25 | 224 |
| Apr 05 2024 | 39.37 | -2.55 | -6.08% | 39.22 | 39.52 | 38.42 | 0 |
| Apr 04 2024 | 41.92 | 0.20 | 0.48% | 41.70 | 42.62 | 41.65 | 0 |
| Apr 03 2024 | 41.72 | 0.85 | 2.08% | 40.32 | 41.82 | 40.32 | 0 |
| Apr 02 2024 | 40.87 | -1.85 | -4.33% | 42.65 | 44.02 | 40.62 | 440 |
| Mar 28 2024 | 42.72 | 0.22 | 0.52% | 43.12 | 43.42 | 42.62 | 0 |
| Mar 27 2024 | 42.50 | 0.43 | 1.02% | 41.85 | 43.10 | 41.85 | 13 |
| Mar 26 2024 | 42.07 | 0.85 | 2.06% | 41.40 | 42.17 | 40.87 | 0 |
| Mar 25 2024 | 41.22 | 0.47 | 1.15% | 40.55 | 41.42 | 39.97 | 85 |
| Mar 22 2024 | 40.75 | -0.67 | -1.62% | 40.57 | 40.92 | 39.77 | 115 |
| Mar 21 2024 | 41.42 | 2.02 | 5.13% | 41.80 | 41.85 | 40.22 | 0 |
| Mar 20 2024 | 39.40 | -0.20 | -0.51% | 38.92 | 39.75 | 38.67 | 0 |
| Mar 19 2024 | 39.60 | 0.65 | 1.67% | 38.42 | 39.60 | 38.42 | 0 |
| Mar 18 2024 | 38.95 | -0.47 | -1.19% | 39.70 | 39.70 | 38.45 | 200 |
| Mar 15 2024 | 39.42 | 0.22 | 0.56% | 38.92 | 40.32 | 38.92 | 0 |
| Mar 14 2024 | 39.20 | -0.42 | -1.06% | 39.75 | 40.85 | 39.00 | 239 |
| Mar 13 2024 | 39.62 | 0.75 | 1.93% | 39.22 | 40.12 | 38.95 | 0 |
| Mar 12 2024 | 38.87 | 1.92 | 5.20% | 37.85 | 38.90 | 36.95 | 0 |
| Mar 11 2024 | 36.95 | -1.37 | -3.58% | 37.32 | 37.32 | 36.35 | 10 |
