Register for real-time alerts, custom portfolio, and market movers
PX4NR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 12,978.51 | 30.40 | 0.23% | 12,949.83 | 12,981.99 | 12,925.31 | 0 |
| May 30 2024 | 12,948.11 | 74.02 | 0.57% | 12,854.35 | 12,951.58 | 12,850.92 | 0 |
| May 29 2024 | 12,874.09 | -187.65 | -1.44% | 13,029.81 | 13,039.54 | 12,860.45 | 0 |
| May 28 2024 | 13,061.74 | -98.69 | -0.75% | 13,182.27 | 13,204.60 | 13,037.20 | 0 |
| May 27 2024 | 13,160.43 | 67.23 | 0.51% | 13,086.81 | 13,160.43 | 13,086.05 | 0 |
| May 24 2024 | 13,093.20 | -6.85 | -0.05% | 13,020.66 | 13,107.22 | 13,003.67 | 0 |
| May 23 2024 | 13,100.05 | 13.17 | 0.10% | 13,103.95 | 13,153.37 | 13,069.49 | 0 |
| May 22 2024 | 13,086.88 | -69.98 | -0.53% | 13,142.06 | 13,142.06 | 13,062.92 | 0 |
| May 21 2024 | 13,156.86 | -57.42 | -0.43% | 13,189.73 | 13,196.87 | 13,088.50 | 0 |
| May 20 2024 | 13,214.28 | 52.46 | 0.40% | 13,186.58 | 13,253.10 | 13,181.64 | 0 |
| May 17 2024 | 13,161.82 | -35.75 | -0.27% | 13,175.69 | 13,199.10 | 13,108.93 | 0 |
| May 16 2024 | 13,197.57 | -73.13 | -0.55% | 13,271.05 | 13,271.05 | 13,185.85 | 0 |
| May 15 2024 | 13,270.70 | 25.38 | 0.19% | 13,274.65 | 13,293.66 | 13,212.96 | 0 |
| May 14 2024 | 13,245.32 | 34.77 | 0.26% | 13,218.93 | 13,258.13 | 13,184.23 | 0 |
| May 13 2024 | 13,210.55 | 6.84 | 0.05% | 13,214.28 | 13,234.59 | 13,175.00 | 0 |
| May 10 2024 | 13,203.71 | 52.03 | 0.40% | 13,221.22 | 13,264.42 | 13,191.55 | 0 |
| May 09 2024 | 13,151.68 | 86.27 | 0.66% | 13,057.49 | 13,159.67 | 13,043.01 | 0 |
| May 08 2024 | 13,065.41 | 89.27 | 0.69% | 13,005.31 | 13,105.32 | 13,000.86 | 0 |
| May 07 2024 | 12,976.14 | 127.86 | 1.00% | 12,916.81 | 12,978.70 | 12,870.16 | 0 |
| May 06 2024 | 12,848.28 | 70.97 | 0.56% | 12,802.39 | 12,904.11 | 12,793.01 | 0 |
| May 03 2024 | 12,777.31 | 79.48 | 0.63% | 12,752.58 | 12,855.20 | 12,720.60 | 0 |
| May 02 2024 | 12,697.83 | -76.98 | -0.60% | 12,752.92 | 12,756.57 | 12,686.38 | 0 |
| Apr 30 2024 | 12,774.81 | -105.58 | -0.82% | 12,916.78 | 12,926.27 | 12,756.31 | 0 |
| Apr 29 2024 | 12,880.39 | -24.36 | -0.19% | 12,946.59 | 12,972.78 | 12,880.39 | 0 |
| Apr 26 2024 | 12,904.75 | 122.50 | 0.96% | 12,880.00 | 12,946.70 | 12,811.71 | 0 |
| Apr 25 2024 | 12,782.25 | -119.51 | -0.93% | 12,903.25 | 12,906.35 | 12,689.03 | 0 |
| Apr 24 2024 | 12,901.76 | -26.14 | -0.20% | 12,930.91 | 12,988.58 | 12,882.35 | 0 |
| Apr 23 2024 | 12,927.90 | 119.46 | 0.93% | 12,865.50 | 12,936.65 | 12,846.25 | 0 |
| Apr 22 2024 | 12,808.44 | 53.56 | 0.42% | 12,848.69 | 12,853.80 | 12,757.75 | 0 |
| Apr 19 2024 | 12,754.88 | -7.81 | -0.06% | 12,672.99 | 12,780.03 | 12,639.51 | 0 |
| Apr 18 2024 | 12,762.69 | 65.66 | 0.52% | 12,746.46 | 12,786.93 | 12,685.90 | 0 |
| Apr 17 2024 | 12,697.03 | 72.52 | 0.57% | 12,658.32 | 12,819.46 | 12,658.32 | 0 |
| Apr 16 2024 | 12,624.51 | -171.06 | -1.34% | 12,574.32 | 12,688.56 | 12,574.32 | 0 |
| Apr 15 2024 | 12,795.57 | 49.19 | 0.39% | 12,806.82 | 12,925.87 | 12,772.36 | 0 |
| Apr 12 2024 | 12,746.38 | -23.55 | -0.18% | 12,884.04 | 12,919.66 | 12,701.03 | 0 |
| Apr 11 2024 | 12,769.93 | -36.02 | -0.28% | 12,808.90 | 12,876.58 | 12,693.76 | 0 |
| Apr 10 2024 | 12,805.95 | -11.02 | -0.09% | 12,898.84 | 12,900.54 | 12,698.54 | 0 |
| Apr 09 2024 | 12,816.97 | -102.00 | -0.79% | 12,876.37 | 12,903.14 | 12,791.77 | 0 |
| Apr 08 2024 | 12,918.97 | 95.27 | 0.74% | 12,806.40 | 12,957.40 | 12,806.40 | 0 |
| Apr 05 2024 | 12,823.70 | -142.50 | -1.10% | 12,803.57 | 12,824.47 | 12,755.61 | 0 |
| Apr 04 2024 | 12,966.20 | -5.02 | -0.04% | 12,968.76 | 13,026.64 | 12,945.32 | 0 |
| Apr 03 2024 | 12,971.22 | 42.95 | 0.33% | 12,950.13 | 12,980.78 | 12,910.27 | 0 |
| Apr 02 2024 | 12,928.27 | -117.52 | -0.90% | 13,030.87 | 13,124.11 | 12,917.04 | 0 |
| Mar 28 2024 | 13,045.79 | 6.39 | 0.05% | 13,073.26 | 13,115.46 | 13,045.79 | 0 |
| Mar 27 2024 | 13,039.40 | 31.77 | 0.24% | 13,010.98 | 13,074.97 | 12,990.52 | 0 |
| Mar 26 2024 | 13,007.63 | 53.97 | 0.42% | 12,968.67 | 13,013.96 | 12,928.03 | 0 |
| Mar 25 2024 | 12,953.66 | 3.06 | 0.02% | 12,947.02 | 12,974.76 | 12,876.45 | 0 |
| Mar 22 2024 | 12,950.60 | -36.93 | -0.28% | 12,943.83 | 12,992.20 | 12,915.94 | 0 |
| Mar 21 2024 | 12,987.53 | 40.04 | 0.31% | 13,059.94 | 13,061.26 | 12,925.72 | 0 |
| Mar 20 2024 | 12,947.49 | -41.43 | -0.32% | 12,922.96 | 12,957.53 | 12,887.20 | 0 |
| Mar 19 2024 | 12,988.92 | 76.73 | 0.59% | 12,915.57 | 12,991.06 | 12,900.71 | 0 |
| Mar 18 2024 | 12,912.19 | -21.71 | -0.17% | 12,954.69 | 12,969.25 | 12,893.33 | 0 |
| Mar 15 2024 | 12,933.90 | -1.11 | -0.01% | 12,938.53 | 13,007.71 | 12,930.22 | 0 |
| Mar 14 2024 | 12,935.01 | 30.22 | 0.23% | 12,934.98 | 13,023.51 | 12,922.38 | 0 |
| Mar 13 2024 | 12,904.79 | 74.19 | 0.58% | 12,858.99 | 12,933.49 | 12,835.63 | 0 |
| Mar 12 2024 | 12,830.60 | 106.00 | 0.83% | 12,775.60 | 12,840.98 | 12,697.29 | 0 |
| Mar 11 2024 | 12,724.60 | -18.88 | -0.15% | 12,672.60 | 12,732.14 | 12,667.98 | 0 |
| Mar 08 2024 | 12,743.48 | 19.08 | 0.15% | 12,727.44 | 12,774.24 | 12,709.45 | 0 |
| Mar 07 2024 | 12,724.40 | 97.14 | 0.77% | 12,580.92 | 12,745.93 | 12,550.44 | 0 |
| Mar 06 2024 | 12,627.26 | 35.85 | 0.28% | 12,581.83 | 12,648.21 | 12,574.25 | 0 |
| Mar 05 2024 | 12,591.41 | -36.15 | -0.29% | 12,609.30 | 12,637.41 | 12,576.83 | 0 |
