Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SXLU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 39.61 | 0.45 | 1.16% | 39.525 | 39.61 | 39.415 | 2,336 |
| May 30 2024 | 39.155 | 0.09 | 0.23% | 39.145 | 39.245 | 39.145 | 653 |
| May 29 2024 | 39.065 | -0.41 | -1.03% | 39.29 | 39.29 | 39.065 | 1,276 |
| May 28 2024 | 39.47 | -0.04 | -0.09% | 39.375 | 39.51 | 39.37 | 6,036 |
| May 27 2024 | 39.505 | 0.24 | 0.61% | 39.51 | 39.565 | 39.505 | 411 |
| May 24 2024 | 39.265 | -0.23 | -0.57% | 39.23 | 39.31 | 39.23 | 877 |
| May 23 2024 | 39.49 | -0.72 | -1.79% | 39.895 | 39.935 | 39.485 | 4,175 |
| May 22 2024 | 40.21 | 0.22 | 0.55% | 40.155 | 40.255 | 40.115 | 2,648 |
| May 21 2024 | 39.99 | 0.09 | 0.24% | 39.89 | 39.99 | 39.86 | 904 |
| May 20 2024 | 39.895 | -0.09 | -0.21% | 39.905 | 39.955 | 39.80 | 7,212 |
| May 17 2024 | 39.98 | -0.09 | -0.22% | 39.98 | 39.98 | 39.98 | 250 |
| May 16 2024 | 40.07 | 0.02 | 0.06% | 40.02 | 40.07 | 39.96 | 274 |
| May 15 2024 | 40.045 | 0.45 | 1.12% | 39.60 | 40.115 | 39.60 | 27,207 |
| May 14 2024 | 39.60 | -0.09 | -0.23% | 39.635 | 39.635 | 39.60 | 2,338 |
| May 13 2024 | 39.69 | 0.05 | 0.13% | 39.755 | 39.755 | 39.64 | 5,432 |
| May 10 2024 | 39.64 | 0.48 | 1.21% | 39.745 | 39.885 | 39.64 | 8,109 |
| May 09 2024 | 39.165 | 0.09 | 0.22% | 39.155 | 39.24 | 39.15 | 2,581 |
| May 08 2024 | 39.08 | 0.58 | 1.51% | 38.84 | 39.16 | 38.67 | 205,588 |
| May 07 2024 | 38.50 | 0.42 | 1.12% | 38.425 | 38.50 | 38.335 | 844 |
| May 06 2024 | 38.075 | -0.03 | -0.08% | 38.215 | 38.275 | 38.075 | 414 |
| May 03 2024 | 38.105 | 0.28 | 0.75% | 37.87 | 38.105 | 37.87 | 8,102 |
| May 02 2024 | 37.82 | 0.41 | 1.08% | 37.85 | 38.03 | 37.78 | 9,634 |
| Apr 30 2024 | 37.415 | 0.09 | 0.24% | 37.49 | 37.50 | 37.415 | 7,274 |
| Apr 29 2024 | 37.325 | 0.01 | 0.03% | 37.125 | 37.325 | 37.125 | 1,049 |
| Apr 26 2024 | 37.315 | 0.07 | 0.20% | 37.365 | 37.43 | 37.315 | 491 |
| Apr 25 2024 | 37.24 | 0.10 | 0.27% | 37.35 | 37.355 | 37.24 | 5,529 |
| Apr 24 2024 | 37.14 | 0.03 | 0.08% | 37.105 | 37.205 | 37.03 | 1,013 |
| Apr 23 2024 | 37.11 | 0.11 | 0.30% | 37.11 | 37.155 | 37.11 | 6,723 |
| Apr 22 2024 | 37.00 | 0.63 | 1.72% | 36.83 | 37.00 | 36.83 | 1,763 |
| Apr 19 2024 | 36.375 | 0.41 | 1.15% | 36.27 | 36.375 | 36.25 | 2,513 |
| Apr 18 2024 | 35.96 | 0.34 | 0.95% | 36.025 | 36.165 | 35.96 | 10,641 |
| Apr 17 2024 | 35.62 | 0.29 | 0.82% | 35.59 | 35.62 | 35.59 | 453 |
| Apr 16 2024 | 35.33 | -0.92 | -2.52% | 35.755 | 35.91 | 35.33 | 2,209 |
| Apr 15 2024 | 36.245 | -0.32 | -0.88% | 36.29 | 36.29 | 36.245 | 292 |
| Apr 12 2024 | 36.565 | 0.53 | 1.47% | 36.39 | 36.595 | 36.39 | 5,850 |
| Apr 11 2024 | 36.035 | 0.01 | 0.04% | 36.225 | 36.34 | 36.035 | 22,425 |
| Apr 10 2024 | 36.02 | -0.23 | -0.63% | 36.485 | 36.49 | 36.02 | 6,204 |
| Apr 09 2024 | 36.25 | 0.25 | 0.69% | 36.27 | 36.30 | 36.22 | 6,474 |
| Apr 08 2024 | 36.00 | 0.08 | 0.21% | 36.00 | 36.175 | 36.00 | 796 |
| Apr 05 2024 | 35.925 | -0.12 | -0.32% | 36.06 | 36.06 | 35.925 | 29,470 |
| Apr 04 2024 | 36.04 | -0.11 | -0.30% | 36.08 | 36.08 | 35.91 | 767 |
| Apr 03 2024 | 36.15 | -0.30 | -0.81% | 36.39 | 36.39 | 36.15 | 223 |
| Apr 02 2024 | 36.445 | 0.09 | 0.26% | 36.49 | 36.565 | 36.445 | 182 |
| Mar 28 2024 | 36.35 | 0.98 | 2.77% | 36.20 | 36.35 | 36.10 | 3,951 |
| Mar 27 2024 | 35.37 | -0.15 | -0.41% | 35.37 | 35.37 | 35.37 | 125 |
| Mar 26 2024 | 35.515 | 0.12 | 0.34% | 35.525 | 35.525 | 35.515 | 686 |
| Mar 25 2024 | 35.395 | -0.02 | -0.06% | 35.38 | 35.445 | 35.35 | 1,689 |
| Mar 22 2024 | 35.415 | 0.12 | 0.33% | 35.42 | 35.595 | 35.415 | 13,082 |
| Mar 21 2024 | 35.30 | 0.05 | 0.16% | 35.17 | 35.455 | 35.17 | 15,430 |
| Mar 20 2024 | 35.245 | 0.12 | 0.34% | 35.27 | 35.345 | 35.245 | 2,355 |
| Mar 19 2024 | 35.125 | 0.23 | 0.67% | 34.99 | 35.125 | 34.93 | 8,090 |
| Mar 18 2024 | 34.89 | 0.31 | 0.88% | 34.89 | 34.89 | 34.89 | 5 |
| Mar 15 2024 | 34.585 | -0.16 | -0.46% | 34.72 | 34.72 | 34.58 | 529 |
| Mar 14 2024 | 34.745 | -0.16 | -0.44% | 34.82 | 34.89 | 34.745 | 41,644 |
| Mar 13 2024 | 34.90 | 0.42 | 1.22% | 34.605 | 35.02 | 34.605 | 36,344 |
| Mar 12 2024 | 34.48 | -0.25 | -0.71% | 34.925 | 34.93 | 34.48 | 973 |
| Mar 11 2024 | 34.725 | 0.23 | 0.67% | 34.675 | 34.735 | 34.59 | 7,387 |
| Mar 08 2024 | 34.495 | -0.01 | -0.03% | 34.63 | 34.635 | 34.405 | 4,063 |
| Mar 07 2024 | 34.505 | -0.03 | -0.07% | 34.525 | 34.525 | 34.505 | 352 |
| Mar 06 2024 | 34.53 | -0.15 | -0.43% | 34.27 | 34.63 | 34.27 | 3,875 |
| Mar 05 2024 | 34.68 | 0.88 | 2.62% | 34.345 | 34.97 | 34.345 | 860 |
| Mar 04 2024 | 33.795 | 0.22 | 0.66% | 33.70 | 33.795 | 33.65 | 6,975 |
