Register to chat with like-minded investors on our interactive forums.
SXLF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 44.94 | 0.37 | 0.83% | 44.835 | 44.94 | 44.825 | 1,842 |
| May 21 2024 | 44.57 | -0.46 | -1.01% | 44.57 | 44.57 | 44.57 | 32 |
| May 20 2024 | 45.025 | 0.09 | 0.21% | 44.995 | 45.165 | 44.995 | 1,285 |
| May 17 2024 | 44.93 | 0.05 | 0.10% | 44.775 | 45.00 | 44.775 | 6,627 |
| May 16 2024 | 44.885 | 0.09 | 0.19% | 44.88 | 44.885 | 44.70 | 190 |
| May 15 2024 | 44.80 | 0.21 | 0.48% | 44.645 | 44.86 | 44.645 | 1,412 |
| May 14 2024 | 44.585 | -0.31 | -0.68% | 44.655 | 44.655 | 44.585 | 331 |
| May 13 2024 | 44.89 | 0.08 | 0.17% | 45.00 | 45.00 | 44.835 | 23,030 |
| May 10 2024 | 44.815 | 0.31 | 0.71% | 44.695 | 44.815 | 44.61 | 2,607 |
| May 09 2024 | 44.50 | 0.45 | 1.01% | 44.445 | 44.50 | 44.355 | 600 |
| May 08 2024 | 44.055 | -0.17 | -0.38% | 44.245 | 44.245 | 44.055 | 22,538 |
| May 07 2024 | 44.225 | 0.44 | 0.99% | 44.11 | 44.225 | 44.11 | 2,608 |
| May 06 2024 | 43.79 | 0.29 | 0.67% | 43.645 | 43.79 | 43.625 | 694 |
| May 03 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 43.50 | 43.50 | 0 |
| May 02 2024 | 43.50 | -0.25 | -0.56% | 43.555 | 43.815 | 43.50 | 230 |
| Apr 30 2024 | 43.745 | -0.33 | -0.75% | 43.95 | 43.95 | 43.705 | 4,610 |
| Apr 29 2024 | 44.075 | -0.09 | -0.19% | 44.00 | 44.15 | 44.00 | 1,548 |
| Apr 26 2024 | 44.16 | 0.36 | 0.83% | 43.87 | 44.16 | 43.87 | 194 |
| Apr 25 2024 | 43.795 | -0.63 | -1.41% | 44.375 | 44.375 | 43.795 | 5,439 |
| Apr 24 2024 | 44.42 | 0.20 | 0.46% | 44.475 | 44.475 | 44.365 | 919 |
| Apr 23 2024 | 44.215 | 0.13 | 0.28% | 44.27 | 44.37 | 44.215 | 1,369 |
| Apr 22 2024 | 44.09 | 0.57 | 1.31% | 43.89 | 44.09 | 43.89 | 1,192 |
| Apr 19 2024 | 43.52 | 0.55 | 1.28% | 43.005 | 43.52 | 43.005 | 432 |
| Apr 18 2024 | 42.97 | -0.11 | -0.26% | 43.015 | 43.02 | 42.97 | 1,414 |
| Apr 17 2024 | 43.08 | -0.02 | -0.05% | 43.015 | 43.155 | 43.015 | 1,529 |
| Apr 16 2024 | 43.10 | -0.57 | -1.29% | 43.245 | 43.50 | 43.09 | 2,325 |
| Apr 15 2024 | 43.665 | -0.02 | -0.03% | 43.64 | 43.705 | 43.595 | 1,605 |
| Apr 12 2024 | 43.68 | -0.24 | -0.54% | 44.035 | 44.17 | 43.64 | 12,761 |
| Apr 11 2024 | 43.915 | -0.25 | -0.55% | 43.875 | 43.915 | 43.875 | 360 |
| Apr 10 2024 | 44.16 | 0.16 | 0.36% | 44.205 | 44.24 | 43.795 | 3,906 |
| Apr 09 2024 | 44.00 | -0.47 | -1.05% | 44.41 | 44.41 | 44.00 | 25,747 |
| Apr 08 2024 | 44.465 | 0.40 | 0.90% | 44.265 | 44.465 | 44.17 | 2,314 |
| Apr 05 2024 | 44.07 | -0.47 | -1.06% | 43.96 | 44.16 | 43.945 | 9,209 |
| Apr 04 2024 | 44.54 | -0.03 | -0.07% | 44.48 | 44.54 | 44.38 | 900 |
| Apr 03 2024 | 44.57 | -0.13 | -0.29% | 44.66 | 44.685 | 44.57 | 1,529 |
| Apr 02 2024 | 44.70 | -0.30 | -0.67% | 45.07 | 45.12 | 44.70 | 735 |
| Mar 28 2024 | 45.00 | 0.70 | 1.57% | 44.80 | 45.00 | 44.76 | 666 |
| Mar 27 2024 | 44.305 | 0.23 | 0.53% | 44.315 | 44.385 | 44.215 | 1,263 |
| Mar 26 2024 | 44.07 | -0.03 | -0.07% | 44.005 | 44.10 | 44.005 | 1,185 |
| Mar 25 2024 | 44.10 | -0.60 | -1.34% | 44.21 | 44.21 | 44.09 | 3,212 |
| Mar 22 2024 | 44.70 | 0.26 | 0.57% | 44.76 | 44.82 | 44.70 | 443 |
| Mar 21 2024 | 44.445 | 0.61 | 1.39% | 44.205 | 44.445 | 44.045 | 125 |
| Mar 20 2024 | 43.835 | 0.37 | 0.85% | 43.655 | 43.835 | 43.595 | 336 |
| Mar 19 2024 | 43.465 | 0.29 | 0.66% | 43.525 | 43.525 | 43.465 | 152 |
| Mar 18 2024 | 43.18 | 0.05 | 0.10% | 43.155 | 43.21 | 43.06 | 1,192 |
| Mar 15 2024 | 43.135 | -0.07 | -0.15% | 43.245 | 43.355 | 43.085 | 1,435 |
| Mar 14 2024 | 43.20 | -0.02 | -0.03% | 43.34 | 43.405 | 43.14 | 1,503 |
| Mar 13 2024 | 43.215 | 0.17 | 0.38% | 43.02 | 43.215 | 43.02 | 26,320 |
| Mar 12 2024 | 43.05 | 0.45 | 1.06% | 42.90 | 43.05 | 42.84 | 307 |
| Mar 11 2024 | 42.60 | -0.10 | -0.23% | 42.75 | 42.75 | 42.495 | 2,031 |
| Mar 08 2024 | 42.70 | -0.16 | -0.37% | 42.68 | 42.70 | 42.58 | 11,072 |
| Mar 07 2024 | 42.86 | -0.04 | -0.08% | 42.80 | 43.05 | 42.80 | 1,982 |
| Mar 06 2024 | 42.895 | -0.04 | -0.08% | 42.945 | 42.97 | 42.63 | 3,180 |
| Mar 05 2024 | 42.93 | 0.02 | 0.06% | 42.805 | 42.975 | 42.74 | 1,834 |
| Mar 04 2024 | 42.905 | 0.13 | 0.29% | 42.625 | 42.905 | 42.615 | 12,522 |
| Mar 01 2024 | 42.78 | -0.07 | -0.16% | 42.945 | 42.995 | 42.78 | 3,655 |
| Feb 29 2024 | 42.85 | 0.16 | 0.39% | 42.725 | 43.045 | 42.725 | 509 |
| Feb 28 2024 | 42.685 | 0.16 | 0.36% | 42.665 | 42.765 | 42.665 | 171 |
| Feb 27 2024 | 42.53 | -0.34 | -0.79% | 42.525 | 42.605 | 42.525 | 1,923 |
| Feb 26 2024 | 42.87 | 0.00 | 0.00% | 42.745 | 42.925 | 42.745 | 1,147 |
| Feb 23 2024 | 42.87 | 0.59 | 1.40% | 42.60 | 42.92 | 42.60 | 1,321 |
