Register for real-time alerts, custom portfolio, and market movers
STOX5S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.944 | -0.026 | -2.68% | 0.918 | 0.95 | 0.911 | 0 |
| May 31 2024 | 0.97 | 0.006 | 0.62% | 0.954 | 0.978 | 0.947 | 0 |
| May 30 2024 | 0.964 | -0.018 | -1.83% | 1.002 | 1.004 | 0.962 | 0 |
| May 29 2024 | 0.982 | 0.057 | 6.16% | 0.935 | 0.99 | 0.927 | 2,000 |
| May 28 2024 | 0.925 | 0.019 | 2.10% | 0.901 | 0.936 | 0.887 | 0 |
| May 27 2024 | 0.906 | -0.013 | -1.41% | 0.923 | 0.923 | 0.906 | 0 |
| May 24 2024 | 0.919 | -0.002 | -0.22% | 0.951 | 0.961 | 0.917 | 0 |
| May 23 2024 | 0.921 | -0.009 | -0.97% | 0.917 | 0.93 | 0.896 | 0 |
| May 22 2024 | 0.93 | 0.019 | 2.09% | 0.909 | 0.934 | 0.907 | 0 |
| May 21 2024 | 0.911 | 0.019 | 2.13% | 0.903 | 0.928 | 0.899 | 0 |
| May 20 2024 | 0.892 | -0.014 | -1.55% | 0.899 | 0.903 | 0.888 | 0 |
| May 17 2024 | 0.906 | 0.006 | 0.67% | 0.913 | 0.927 | 0.903 | 0 |
| May 16 2024 | 0.90 | 0.02 | 2.27% | 0.872 | 0.903 | 0.872 | 0 |
| May 15 2024 | 0.88 | -0.016 | -1.79% | 0.888 | 0.901 | 0.879 | 0 |
| May 14 2024 | 0.896 | -0.003 | -0.33% | 0.90 | 0.908 | 0.896 | 0 |
| May 13 2024 | 0.899 | -0.002 | -0.22% | 0.891 | 0.907 | 0.891 | 0 |
| May 10 2024 | 0.901 | -0.025 | -2.70% | 0.92 | 0.92 | 0.887 | 0 |
| May 09 2024 | 0.926 | -0.029 | -3.04% | 0.955 | 0.965 | 0.921 | 0 |
| May 08 2024 | 0.955 | -0.019 | -1.95% | 0.982 | 0.982 | 0.946 | 2,000 |
| May 07 2024 | 0.974 | -0.063 | -6.08% | 1.024 | 1.025 | 0.974 | 6,000 |
| May 06 2024 | 1.037 | -0.05 | -4.16% | 1.07 | 1.074 | 1.022 | 0 |
| May 03 2024 | 1.082 | -0.03 | -2.70% | 1.095 | 1.104 | 1.057 | 0 |
| May 02 2024 | 1.112 | 0.03 | 2.49% | 1.087 | 1.119 | 1.085 | 2,000 |
| Apr 30 2024 | 1.085 | 0.06 | 5.96% | 1.023 | 1.087 | 1.014 | 0 |
| Apr 29 2024 | 1.024 | 0.02 | 2.09% | 0.979 | 1.027 | 0.978 | 0 |
| Apr 26 2024 | 1.003 | -0.09 | -7.81% | 1.037 | 1.054 | 0.992 | 3,000 |
| Apr 25 2024 | 1.088 | 0.05 | 4.62% | 1.05 | 1.131 | 1.039 | 1,500 |
| Apr 24 2024 | 1.04 | 0.02 | 2.06% | 0.996 | 1.044 | 0.995 | 0 |
| Apr 23 2024 | 1.019 | -0.09 | -8.28% | 1.085 | 1.086 | 1.019 | 6,000 |
| Apr 22 2024 | 1.111 | -0.03 | -2.63% | 1.112 | 1.134 | 1.089 | 0 |
| Apr 19 2024 | 1.141 | 0.03 | 2.52% | 1.199 | 1.199 | 1.123 | 0 |
| Apr 18 2024 | 1.113 | -0.02 | -1.77% | 1.116 | 1.151 | 1.11 | 0 |
| Apr 17 2024 | 1.133 | -0.01 | -1.22% | 1.154 | 1.171 | 1.083 | 0 |
| Apr 16 2024 | 1.147 | 0.07 | 6.20% | 1.153 | 1.16 | 1.111 | 0 |
| Apr 15 2024 | 1.08 | -0.03 | -2.70% | 1.086 | 1.09 | 1.017 | 6,000 |
| Apr 12 2024 | 1.11 | 0.02 | 1.65% | 1.051 | 1.122 | 1.028 | 0 |
| Apr 11 2024 | 1.092 | 0.03 | 3.21% | 1.062 | 1.121 | 1.044 | 1,500 |
| Apr 10 2024 | 1.058 | -0.01 | -0.84% | 1.038 | 1.105 | 1.019 | 0 |
| Apr 09 2024 | 1.067 | 0.06 | 5.75% | 1.024 | 1.076 | 1.024 | 0 |
| Apr 08 2024 | 1.009 | -0.04 | -3.72% | 1.04 | 1.051 | 1.004 | 0 |
| Apr 05 2024 | 1.048 | 0.06 | 5.86% | 1.053 | 1.071 | 1.045 | 0 |
| Apr 04 2024 | 0.99 | -0.003 | -0.30% | 0.996 | 0.996 | 0.975 | 0 |
| Apr 03 2024 | 0.993 | -0.024 | -2.36% | 1.026 | 1.026 | 0.992 | 0 |
| Apr 02 2024 | 1.017 | 0.04 | 4.31% | 0.976 | 1.022 | 0.943 | 0 |
| Mar 28 2024 | 0.975 | -0.006 | -0.61% | 0.966 | 0.978 | 0.96 | 0 |
| Mar 27 2024 | 0.981 | -0.01 | -1.01% | 0.996 | 0.996 | 0.967 | 0 |
| Mar 26 2024 | 0.991 | -0.021 | -2.08% | 1.008 | 1.02 | 0.989 | 0 |
| Mar 25 2024 | 1.012 | -0.01 | -1.36% | 1.03 | 1.044 | 1.008 | 0 |
| Mar 22 2024 | 1.026 | 0.02 | 1.48% | 1.03 | 1.05 | 1.022 | 0 |
| Mar 21 2024 | 1.011 | -0.06 | -5.16% | 1.002 | 1.044 | 0.999 | 0 |
| Mar 20 2024 | 1.066 | 0.00 | 0.38% | 1.079 | 1.085 | 1.057 | 0 |
| Mar 19 2024 | 1.062 | -0.02 | -1.94% | 1.095 | 1.095 | 1.062 | 0 |
| Mar 18 2024 | 1.083 | 0.01 | 1.31% | 1.06 | 1.091 | 1.06 | 0 |
| Mar 15 2024 | 1.069 | -0.01 | -0.65% | 1.083 | 1.083 | 1.044 | 0 |
| Mar 14 2024 | 1.076 | 0.01 | 1.03% | 1.062 | 1.08 | 1.036 | 0 |
| Mar 13 2024 | 1.065 | -0.02 | -1.84% | 1.075 | 1.083 | 1.051 | 0 |
| Mar 12 2024 | 1.085 | -0.06 | -5.32% | 1.116 | 1.153 | 1.084 | 0 |
| Mar 11 2024 | 1.146 | 0.04 | 3.52% | 1.135 | 1.164 | 1.13 | 2,300 |
| Mar 08 2024 | 1.107 | 0.01 | 1.28% | 1.092 | 1.107 | 1.083 | 2,300 |
| Mar 07 2024 | 1.093 | -0.07 | -6.18% | 1.178 | 1.192 | 1.092 | 0 |
| Mar 06 2024 | 1.165 | -0.03 | -2.43% | 1.195 | 1.198 | 1.159 | 0 |
