Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SEKRWF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 119.99744 | 0.82 | 0.69% | 119.44048 | 119.99744 | 119.44048 | 0 |
| May 14 2024 | 119.17418 | -0.30 | -0.25% | 119.62785 | 119.58454 | 119.17418 | 0 |
| May 13 2024 | 119.46924 | -0.35 | -0.29% | 119.77703 | 119.79093 | 119.46924 | 0 |
| May 12 2024 | 119.81822 | 0.07 | 0.06% | 119.81822 | 119.81822 | 119.74833 | 0 |
| May 11 2024 | 119.74833 | -0.01 | -0.01% | 119.74833 | 119.75765 | 119.74833 | 0 |
| May 10 2024 | 119.75765 | 0.34 | 0.29% | 119.59624 | 119.75765 | 119.59624 | 0 |
| May 09 2024 | 119.41508 | 0.94 | 0.79% | 118.50939 | 119.41508 | 118.50939 | 0 |
| May 08 2024 | 118.47939 | -1.69 | -1.41% | 120.09182 | 120.09182 | 118.47939 | 0 |
| May 07 2024 | 120.16987 | 0.73 | 0.61% | 119.45621 | 120.16987 | 119.45621 | 0 |
| May 06 2024 | 119.43558 | 0.30 | 0.25% | 119.21594 | 119.43558 | 119.07341 | 0 |
| May 05 2024 | 119.13468 | 0.00 | 0.00% | 119.13468 | 119.13468 | 119.13468 | 0 |
| May 04 2024 | 119.13468 | -0.05 | -0.04% | 119.13468 | 119.13468 | 119.13468 | 0 |
| May 03 2024 | 119.18789 | 0.91 | 0.77% | 118.58606 | 119.18789 | 118.58606 | 0 |
| May 02 2024 | 118.27673 | 0.84 | 0.71% | 117.67063 | 118.27673 | 117.67063 | 0 |
| May 01 2024 | 117.43797 | -0.48 | -0.41% | 117.8784 | 117.87078 | 117.43797 | 0 |
| Apr 30 2024 | 117.92291 | -0.41 | -0.35% | 118.04696 | 118.04696 | 117.92291 | 0 |
| Apr 29 2024 | 118.33722 | -0.19 | -0.16% | 118.38133 | 118.42816 | 118.33722 | 0 |
| Apr 27 2024 | 118.52258 | 0.00 | 0.00% | 118.52258 | 118.52258 | 118.52258 | 0 |
| Apr 26 2024 | 118.52258 | 0.00 | 0.00% | 118.52258 | 118.52258 | 118.52258 | 0 |
| Apr 26 2024 | 118.52258 | -0.26 | -0.22% | 118.50701 | 118.52258 | 118.43398 | 0 |
| Apr 25 2024 | 118.78307 | 0.18 | 0.15% | 118.4318 | 118.78307 | 118.4318 | 0 |
| Apr 24 2024 | 118.60066 | 0.17 | 0.14% | 118.82591 | 118.82591 | 118.60066 | 0 |
| Apr 23 2024 | 118.43507 | 0.12 | 0.10% | 118.53764 | 118.53764 | 118.43507 | 0 |
| Apr 22 2024 | 118.31806 | 0.47 | 0.40% | 118.09282 | 118.31806 | 118.09282 | 0 |
| Apr 21 2024 | 117.85055 | 0.32 | 0.27% | 117.53274 | 117.85055 | 117.53274 | 0 |
| Apr 20 2024 | 117.53274 | 0.01 | 0.00% | 117.53274 | 117.53274 | 117.52746 | 0 |
| Apr 19 2024 | 117.52746 | -1.03 | -0.86% | 117.82813 | 117.82813 | 117.52746 | 0 |
| Apr 18 2024 | 118.55265 | 1.07 | 0.91% | 117.51227 | 118.55265 | 117.51227 | 0 |
| Apr 17 2024 | 117.48026 | -0.25 | -0.21% | 117.69336 | 117.78129 | 117.48026 | 0 |
| Apr 16 2024 | 117.72614 | -1.04 | -0.88% | 118.59052 | 118.59052 | 117.72614 | 0 |
| Apr 15 2024 | 118.77088 | 0.14 | 0.12% | 118.59404 | 118.77088 | 118.64025 | 0 |
| Apr 14 2024 | 118.62999 | -0.09 | -0.07% | 118.62999 | 118.62999 | 118.62999 | 0 |
| Apr 13 2024 | 118.71727 | 0.00 | 0.00% | 118.71727 | 118.71727 | 118.71727 | 0 |
| Apr 12 2024 | 118.71727 | -1.08 | -0.90% | 120.07874 | 120.07874 | 118.71727 | 0 |
| Apr 11 2024 | 119.79729 | -2.34 | -1.92% | 121.36024 | 121.36024 | 119.79729 | 0 |
| Apr 10 2024 | 122.1382 | 0.15 | 0.12% | 122.06572 | 122.1382 | 122.06572 | 0 |
| Apr 09 2024 | 121.99073 | 0.37 | 0.30% | 121.60606 | 121.99073 | 121.60606 | 0 |
| Apr 08 2024 | 121.62409 | 0.64 | 0.53% | 120.79692 | 121.65136 | 120.79692 | 0 |
| Apr 07 2024 | 120.98229 | 0.00 | 0.00% | 120.98229 | 120.98229 | 120.98229 | 0 |
| Apr 06 2024 | 120.98229 | 0.09 | 0.07% | 120.98229 | 120.98229 | 120.89207 | 0 |
| Apr 05 2024 | 120.89207 | -0.82 | -0.68% | 121.18473 | 121.18473 | 120.89207 | 0 |
| Apr 04 2024 | 121.71376 | 1.66 | 1.38% | 120.53426 | 121.71376 | 120.53426 | 0 |
| Apr 03 2024 | 120.05193 | 0.55 | 0.46% | 119.42305 | 120.05193 | 119.42305 | 0 |
| Apr 02 2024 | 119.49979 | -0.89 | -0.74% | 119.5048 | 120.3885 | 119.49979 | 0 |
| Apr 01 2024 | 120.3885 | 0.23 | 0.19% | 120.3885 | 120.3885 | 120.3885 | 0 |
| Mar 31 2024 | 120.15591 | 0.00 | 0.00% | 120.15591 | 120.15591 | 120.15591 | 0 |
| Mar 30 2024 | 120.15591 | -0.02 | -0.02% | 120.15591 | 120.17777 | 120.15591 | 0 |
| Mar 29 2024 | 120.17777 | -0.07 | -0.06% | 120.1178 | 120.248 | 120.10532 | 0 |
| Mar 28 2024 | 120.24696 | -0.67 | -0.55% | 120.96595 | 120.96595 | 120.24696 | 0 |
| Mar 27 2024 | 120.91244 | -0.96 | -0.79% | 121.63838 | 121.60808 | 120.91244 | 0 |
| Mar 26 2024 | 121.87424 | 0.50 | 0.41% | 121.42015 | 121.91351 | 121.42015 | 0 |
| Mar 25 2024 | 121.3758 | -0.26 | -0.21% | 121.72272 | 121.72272 | 121.3758 | 0 |
| Mar 24 2024 | 121.63368 | -0.08 | -0.06% | 121.63368 | 121.63368 | 121.63368 | 0 |
| Mar 23 2024 | 121.70929 | 0.00 | 0.00% | 121.70929 | 121.70929 | 121.70929 | 0 |
| Mar 22 2024 | 121.70929 | -1.47 | -1.19% | 123.02221 | 123.02221 | 121.70929 | 0 |
| Mar 21 2024 | 123.17996 | 0.55 | 0.45% | 123.03196 | 123.17996 | 123.0166 | 0 |
| Mar 20 2024 | 122.63393 | -0.15 | -0.12% | 122.89365 | 122.89365 | 122.63393 | 0 |
| Mar 19 2024 | 122.78296 | -0.85 | -0.69% | 123.58475 | 123.58475 | 122.78296 | 0 |
| Mar 18 2024 | 123.6341 | -0.17 | -0.14% | 123.83384 | 124.02063 | 123.61067 | 0 |
| Mar 17 2024 | 123.80454 | -0.35 | -0.28% | 124.1557 | 124.1557 | 123.80454 | 0 |
| Mar 16 2024 | 124.1557 | 0.07 | 0.06% | 124.1557 | 124.1557 | 124.08633 | 0 |
| Mar 15 2024 | 124.08633 | -1.40 | -1.12% | 124.80812 | 124.85021 | 124.08633 | 0 |
| Mar 14 2024 | 125.4913 | 0.17 | 0.13% | 125.27136 | 125.4913 | 125.27136 | 0 |
| Mar 13 2024 | 125.32404 | -0.48 | -0.38% | 125.462 | 125.462 | 125.32404 | 0 |
| Mar 12 2024 | 125.80431 | 0.19 | 0.15% | 125.71121 | 125.80431 | 125.69273 | 0 |
| Mar 11 2024 | 125.61127 | -0.73 | -0.58% | 126.30476 | 126.30476 | 125.61127 | 0 |
| Mar 10 2024 | 126.3392 | 0.00 | 0.00% | 126.3392 | 126.3392 | 126.3392 | 0 |
| Mar 09 2024 | 126.3392 | 0.00 | 0.00% | 126.3392 | 126.3392 | 126.3392 | 0 |
| Mar 08 2024 | 126.3392 | 1.76 | 1.41% | 124.57477 | 126.3392 | 124.57477 | 0 |
| Mar 07 2024 | 124.57939 | 0.69 | 0.56% | 124.53217 | 124.57939 | 124.43226 | 0 |
| Mar 06 2024 | 123.8847 | 0.83 | 0.68% | 123.08412 | 123.8847 | 123.08412 | 0 |
| Mar 05 2024 | 123.05045 | -0.35 | -0.28% | 123.3083 | 123.3083 | 123.05045 | 0 |
| Mar 04 2024 | 123.39734 | -1.57 | -1.26% | 124.8839 | 124.8839 | 123.39734 | 0 |
| Mar 03 2024 | 124.97094 | 0.00 | 0.00% | 124.97094 | 124.97094 | 124.97094 | 0 |
| Mar 02 2024 | 124.97094 | 0.03 | 0.03% | 124.97094 | 124.97094 | 124.97094 | 0 |
| Mar 01 2024 | 124.93748 | 1.72 | 1.39% | 123.33604 | 124.93748 | 123.33604 | 0 |
| Feb 29 2024 | 123.22211 | -0.02 | -0.02% | 123.25532 | 123.25532 | 123.22211 | 0 |
| Feb 28 2024 | 123.24079 | -0.83 | -0.67% | 123.98638 | 123.98638 | 123.24079 | 0 |
| Feb 27 2024 | 124.06946 | 0.47 | 0.38% | 126.16939 | 126.16939 | 124.06946 | 0 |
| Feb 26 2024 | 123.60138 | -0.10 | -0.08% | 123.60138 | 123.60138 | 123.60138 | 0 |
| Feb 25 2024 | 123.69793 | 0.00 | 0.00% | 123.69793 | 123.69793 | 123.69793 | 0 |
| Feb 24 2024 | 123.69793 | 0.00 | 0.00% | 123.69793 | 123.69793 | 123.69793 | 0 |
| Feb 23 2024 | 123.69793 | -0.11 | -0.09% | 123.96462 | 123.96462 | 123.69793 | 0 |
| Feb 22 2024 | 123.80605 | 0.87 | 0.71% | 122.77937 | 123.80605 | 122.77937 | 0 |
| Feb 21 2024 | 122.93927 | 0.35 | 0.29% | 122.83044 | 122.93927 | 122.83044 | 0 |
| Feb 20 2024 | 122.58893 | 0.50 | 0.41% | 122.4393 | 122.58893 | 122.4393 | 0 |
| Feb 19 2024 | 122.08774 | 0.14 | 0.12% | 121.96135 | 122.08774 | 121.96135 | 0 |
| Feb 18 2024 | 121.94276 | 0.00 | 0.00% | 121.94276 | 121.94276 | 121.94276 | 0 |
| Feb 17 2024 | 121.94276 | 0.08 | 0.07% | 121.94276 | 121.94276 | 121.8611 | 0 |
| Feb 16 2024 | 121.8611 | 0.50 | 0.41% | 121.09096 | 121.8611 | 121.09096 | 0 |
