Register for real-time alerts, custom portfolio, and market movers
S569S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 84.55 | -6.74 | -7.38% | 91.08 | 91.26 | 82.04 | 0 |
| Jun 13 2024 | 91.29 | -4.25 | -4.45% | 95.84 | 96.03 | 89.63 | 0 |
| Jun 12 2024 | 95.54 | 2.85 | 3.07% | 93.29 | 97.18 | 93.29 | 0 |
| Jun 11 2024 | 92.69 | 6.40 | 7.42% | 88.70 | 94.19 | 87.86 | 0 |
| Jun 10 2024 | 86.29 | 0.00 | 0.00% | 86.29 | 86.29 | 86.29 | 0 |
| Jun 07 2024 | 86.29 | 0.53 | 0.62% | 85.59 | 86.82 | 83.66 | 0 |
| Jun 06 2024 | 85.76 | -2.81 | -3.17% | 88.51 | 88.51 | 83.75 | 0 |
| Jun 05 2024 | 88.57 | -1.25 | -1.39% | 89.94 | 90.95 | 88.15 | 0 |
| Jun 04 2024 | 89.82 | -1.00 | -1.10% | 89.90 | 90.71 | 87.40 | 0 |
| Jun 03 2024 | 90.82 | -6.96 | -7.12% | 98.60 | 98.62 | 90.75 | 0 |
| May 31 2024 | 97.78 | -2.48 | -2.47% | 99.88 | 103.85 | 97.16 | 0 |
| May 30 2024 | 100.26 | 0.66 | 0.66% | 101.30 | 101.30 | 98.64 | 0 |
| May 29 2024 | 99.60 | -0.74 | -0.74% | 100.56 | 102.58 | 99.57 | 0 |
| May 28 2024 | 100.34 | -2.28 | -2.22% | 103.26 | 103.26 | 99.18 | 0 |
| May 27 2024 | 102.62 | -1.15 | -1.11% | 102.99 | 105.34 | 101.63 | 0 |
| May 24 2024 | 103.77 | -0.30 | -0.29% | 103.32 | 106.13 | 100.63 | 0 |
| May 23 2024 | 104.07 | 6.10 | 6.23% | 98.07 | 104.49 | 98.07 | 0 |
| May 22 2024 | 97.97 | 0.75 | 0.77% | 97.03 | 97.97 | 94.42 | 0 |
| May 21 2024 | 97.22 | -1.82 | -1.84% | 98.61 | 101.04 | 97.22 | 0 |
| May 20 2024 | 99.04 | -0.92 | -0.92% | 100.11 | 102.14 | 98.74 | 0 |
| May 17 2024 | 99.96 | 2.61 | 2.68% | 95.85 | 100.02 | 93.51 | 0 |
| May 16 2024 | 97.35 | -2.20 | -2.21% | 100.35 | 100.74 | 95.13 | 0 |
| May 15 2024 | 99.55 | -3.38 | -3.28% | 102.68 | 105.57 | 99.14 | 0 |
| May 14 2024 | 102.93 | 0.00 | 0.00% | 102.93 | 102.93 | 102.93 | 0 |
| May 13 2024 | 102.93 | 4.18 | 4.23% | 99.17 | 102.93 | 97.17 | 0 |
| May 10 2024 | 98.75 | -4.92 | -4.75% | 103.39 | 106.28 | 98.27 | 0 |
| May 09 2024 | 103.67 | 0.19 | 0.18% | 103.00 | 108.66 | 102.25 | 0 |
| May 08 2024 | 103.48 | -3.13 | -2.94% | 104.79 | 113.78 | 98.47 | 0 |
| May 07 2024 | 106.61 | 23.80 | 28.74% | 88.20 | 107.26 | 88.20 | 0 |
| May 06 2024 | 82.81 | 3.34 | 4.20% | 80.80 | 84.86 | 79.65 | 0 |
| May 03 2024 | 79.47 | -2.65 | -3.23% | 82.48 | 82.48 | 77.90 | 0 |
| May 02 2024 | 82.12 | -0.62 | -0.75% | 82.79 | 82.85 | 78.39 | 0 |
| Apr 30 2024 | 82.74 | -1.87 | -2.21% | 85.45 | 86.13 | 81.78 | 0 |
| Apr 29 2024 | 84.61 | 4.40 | 5.49% | 82.47 | 84.63 | 81.09 | 0 |
| Apr 26 2024 | 80.21 | 0.32 | 0.40% | 79.90 | 83.60 | 79.90 | 0 |
| Apr 25 2024 | 79.89 | -7.01 | -8.07% | 85.90 | 87.56 | 78.31 | 0 |
| Apr 24 2024 | 86.90 | 2.21 | 2.61% | 84.92 | 89.64 | 84.89 | 0 |
| Apr 23 2024 | 84.69 | -3.32 | -3.77% | 88.96 | 89.33 | 80.41 | 0 |
| Apr 22 2024 | 88.01 | 3.47 | 4.10% | 84.98 | 88.85 | 84.62 | 0 |
| Apr 19 2024 | 84.54 | 0.52 | 0.62% | 83.85 | 85.89 | 72.76 | 0 |
| Apr 18 2024 | 84.02 | 3.79 | 4.72% | 80.70 | 84.08 | 79.54 | 0 |
| Apr 17 2024 | 80.23 | 5.23 | 6.97% | 75.32 | 80.25 | 74.70 | 0 |
| Apr 16 2024 | 75.00 | -3.62 | -4.60% | 77.86 | 77.86 | 75.00 | 0 |
| Apr 15 2024 | 78.62 | 0.30 | 0.38% | 78.72 | 79.65 | 75.93 | 0 |
| Apr 12 2024 | 78.32 | 2.44 | 3.22% | 78.04 | 79.33 | 76.37 | 0 |
| Apr 11 2024 | 75.88 | 2.16 | 2.93% | 72.96 | 76.64 | 72.44 | 0 |
| Apr 10 2024 | 73.72 | 2.03 | 2.83% | 73.22 | 78.97 | 71.38 | 0 |
| Apr 09 2024 | 71.69 | -0.18 | -0.25% | 71.96 | 72.38 | 70.85 | 0 |
| Apr 08 2024 | 71.87 | 4.62 | 6.87% | 68.12 | 71.87 | 67.18 | 0 |
| Apr 05 2024 | 67.25 | -2.67 | -3.82% | 66.25 | 69.82 | 65.65 | 0 |
| Apr 04 2024 | 69.92 | 5.64 | 8.77% | 73.64 | 74.48 | 69.69 | 0 |
| Apr 03 2024 | 64.28 | 4.71 | 7.91% | 59.22 | 64.81 | 59.22 | 0 |
| Apr 02 2024 | 59.57 | 1.76 | 3.04% | 57.63 | 59.99 | 57.63 | 0 |
| Mar 28 2024 | 57.81 | 1.53 | 2.72% | 56.53 | 58.03 | 55.33 | 0 |
| Mar 27 2024 | 56.28 | 1.54 | 2.81% | 54.44 | 56.28 | 53.66 | 0 |
| Mar 26 2024 | 54.74 | -1.59 | -2.82% | 56.90 | 56.90 | 53.49 | 0 |
| Mar 25 2024 | 56.33 | 1.38 | 2.51% | 54.79 | 56.92 | 54.58 | 0 |
| Mar 22 2024 | 54.95 | 1.98 | 3.74% | 53.14 | 55.21 | 52.02 | 0 |
| Mar 21 2024 | 52.97 | 0.34 | 0.65% | 53.10 | 54.21 | 52.49 | 0 |
| Mar 20 2024 | 52.63 | 1.58 | 3.10% | 50.72 | 52.64 | 50.29 | 0 |
| Mar 19 2024 | 51.05 | 1.35 | 2.72% | 49.88 | 51.06 | 48.35 | 0 |
