Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 4,814.32 | 31.58 | 0.66% | 4,814.32 | 4,814.32 | 4,814.32 | 0 |
| May 09 2024 | 4,782.74 | 41.89 | 0.88% | 4,782.74 | 4,782.74 | 4,782.74 | 0 |
| May 08 2024 | 4,740.85 | -88.42 | -1.83% | 4,740.85 | 4,740.85 | 4,740.85 | 0 |
| May 07 2024 | 4,829.28 | 72.66 | 1.53% | 4,829.28 | 4,829.28 | 4,829.28 | 0 |
| May 06 2024 | 4,756.62 | 57.16 | 1.22% | 4,756.62 | 4,756.62 | 4,756.62 | 0 |
| May 03 2024 | 4,699.46 | 116.00 | 2.53% | 4,699.46 | 4,699.46 | 4,699.46 | 0 |
| May 02 2024 | 4,583.47 | 0.10 | 0.00% | 4,583.47 | 4,583.47 | 4,583.47 | 0 |
| May 01 2024 | 4,583.37 | -167.85 | -3.53% | 4,583.37 | 4,583.37 | 4,583.37 | 0 |
| Apr 30 2024 | 4,751.22 | 23.46 | 0.50% | 4,751.22 | 4,751.22 | 4,751.22 | 0 |
| Apr 29 2024 | 4,727.76 | 109.12 | 2.36% | 4,727.76 | 4,727.76 | 4,727.76 | 0 |
| Apr 26 2024 | 4,618.65 | 91.91 | 2.03% | 4,618.65 | 4,618.65 | 4,618.65 | 0 |
| Apr 25 2024 | 4,526.74 | -71.60 | -1.56% | 4,526.74 | 4,526.74 | 4,526.74 | 0 |
| Apr 24 2024 | 4,598.34 | 187.48 | 4.25% | 4,598.34 | 4,598.34 | 4,598.34 | 0 |
| Apr 23 2024 | 4,410.85 | 58.03 | 1.33% | 4,410.85 | 4,410.85 | 4,410.85 | 0 |
| Apr 22 2024 | 4,352.83 | -106.36 | -2.39% | 4,352.83 | 4,352.83 | 4,352.83 | 0 |
| Apr 19 2024 | 4,459.18 | -81.79 | -1.80% | 4,459.18 | 4,459.18 | 4,459.18 | 0 |
| Apr 18 2024 | 4,540.98 | -181.91 | -3.85% | 4,540.98 | 4,540.98 | 4,540.98 | 0 |
| Apr 17 2024 | 4,722.89 | 38.28 | 0.82% | 4,722.89 | 4,722.89 | 4,722.89 | 0 |
| Apr 16 2024 | 4,684.61 | -130.72 | -2.71% | 4,684.61 | 4,684.61 | 4,684.61 | 0 |
| Apr 15 2024 | 4,815.33 | 8.67 | 0.18% | 4,815.33 | 4,815.33 | 4,815.33 | 0 |
| Apr 12 2024 | 4,806.66 | -13.18 | -0.27% | 4,806.66 | 4,806.66 | 4,806.66 | 0 |
| Apr 11 2024 | 4,819.84 | 31.21 | 0.65% | 4,819.84 | 4,819.84 | 4,819.84 | 0 |
| Apr 10 2024 | 4,788.63 | -87.63 | -1.80% | 4,788.63 | 4,788.63 | 4,788.63 | 0 |
| Apr 09 2024 | 4,876.26 | 27.40 | 0.57% | 4,876.26 | 4,876.26 | 4,876.26 | 0 |
| Apr 08 2024 | 4,848.86 | 66.68 | 1.39% | 4,848.86 | 4,848.86 | 4,848.86 | 0 |
| Apr 05 2024 | 4,782.18 | -188.77 | -3.80% | 4,782.18 | 4,782.18 | 4,782.18 | 0 |
| Apr 04 2024 | 4,970.95 | 136.22 | 2.82% | 4,970.95 | 4,970.95 | 4,970.95 | 0 |
| Apr 03 2024 | 4,834.73 | -47.07 | -0.96% | 4,834.73 | 4,834.73 | 4,834.73 | 0 |
| Apr 02 2024 | 4,881.80 | -30.63 | -0.62% | 4,881.80 | 4,881.80 | 4,881.80 | 0 |
| Apr 01 2024 | 4,912.43 | 15.61 | 0.32% | 4,912.43 | 4,912.43 | 4,912.43 | 0 |
| Mar 28 2024 | 4,896.82 | -7.18 | -0.15% | 4,896.82 | 4,896.82 | 4,896.82 | 0 |
| Mar 27 2024 | 4,904.01 | -21.65 | -0.44% | 4,904.01 | 4,904.01 | 4,904.01 | 0 |
| Mar 26 2024 | 4,925.66 | 88.61 | 1.83% | 4,925.66 | 4,925.66 | 4,925.66 | 0 |
| Mar 25 2024 | 4,837.05 | -34.42 | -0.71% | 4,837.05 | 4,837.05 | 4,837.05 | 0 |
| Mar 22 2024 | 4,871.47 | -78.58 | -1.59% | 4,871.47 | 4,871.47 | 4,871.47 | 0 |
| Mar 21 2024 | 4,950.05 | 223.68 | 4.73% | 4,950.05 | 4,950.05 | 4,950.05 | 0 |
| Mar 20 2024 | 4,726.37 | 41.67 | 0.89% | 4,726.37 | 4,726.37 | 4,726.37 | 0 |
| Mar 19 2024 | 4,684.70 | -151.45 | -3.13% | 4,684.70 | 4,684.70 | 4,684.70 | 0 |
| Mar 18 2024 | 4,836.15 | 114.54 | 2.43% | 4,836.15 | 4,836.15 | 4,836.15 | 0 |
| Mar 15 2024 | 4,721.60 | -139.63 | -2.87% | 4,721.60 | 4,721.60 | 4,721.60 | 0 |
| Mar 14 2024 | 4,861.23 | -71.47 | -1.45% | 4,861.23 | 4,861.23 | 4,861.23 | 0 |
| Mar 13 2024 | 4,932.71 | -16.92 | -0.34% | 4,932.71 | 4,932.71 | 4,932.71 | 0 |
| Mar 12 2024 | 4,949.63 | 54.82 | 1.12% | 4,949.63 | 4,949.63 | 4,949.63 | 0 |
| Mar 11 2024 | 4,894.82 | -285.42 | -5.51% | 4,894.82 | 4,894.82 | 4,894.82 | 0 |
| Mar 08 2024 | 5,180.24 | 118.75 | 2.35% | 5,180.24 | 5,180.24 | 5,180.24 | 0 |
| Mar 07 2024 | 5,061.49 | 77.98 | 1.56% | 5,061.49 | 5,061.49 | 5,061.49 | 0 |
| Mar 06 2024 | 4,983.51 | 60.32 | 1.23% | 4,983.51 | 4,983.51 | 4,983.51 | 0 |
| Mar 05 2024 | 4,923.19 | -62.69 | -1.26% | 4,923.19 | 4,923.19 | 4,923.19 | 0 |
| Mar 04 2024 | 4,985.89 | 201.60 | 4.21% | 4,985.89 | 4,985.89 | 4,985.89 | 0 |
| Mar 01 2024 | 4,784.29 | 125.31 | 2.69% | 4,784.29 | 4,784.29 | 4,784.29 | 0 |
| Feb 29 2024 | 4,658.98 | 54.86 | 1.19% | 4,658.98 | 4,658.98 | 4,658.98 | 0 |
| Feb 28 2024 | 4,604.12 | -79.70 | -1.70% | 4,604.12 | 4,604.12 | 4,604.12 | 0 |
| Feb 27 2024 | 4,683.81 | 20.19 | 0.43% | 4,683.81 | 4,683.81 | 4,683.81 | 0 |
| Feb 26 2024 | 4,663.63 | -27.45 | -0.59% | 4,663.63 | 4,663.63 | 4,663.63 | 0 |
| Feb 23 2024 | 4,691.08 | 63.90 | 1.38% | 4,691.08 | 4,691.08 | 4,691.08 | 0 |
| Feb 22 2024 | 4,627.17 | 214.86 | 4.87% | 4,627.17 | 4,627.17 | 4,627.17 | 0 |
| Feb 21 2024 | 4,412.32 | -83.69 | -1.86% | 4,412.32 | 4,412.32 | 4,412.32 | 0 |
| Feb 20 2024 | 4,496.00 | -93.92 | -2.05% | 4,496.00 | 4,496.00 | 4,496.00 | 0 |
| Feb 16 2024 | 4,589.92 | -5.78 | -0.13% | 4,589.92 | 4,589.92 | 4,589.92 | 0 |
| Feb 15 2024 | 4,595.71 | 70.10 | 1.55% | 4,595.71 | 4,595.71 | 4,595.71 | 0 |
| Feb 14 2024 | 4,525.61 | 98.50 | 2.22% | 4,525.61 | 4,525.61 | 4,525.61 | 0 |
| Feb 13 2024 | 4,427.11 | -141.56 | -3.10% | 4,427.11 | 4,427.11 | 4,427.11 | 0 |
| Feb 12 2024 | 4,568.67 | 66.27 | 1.47% | 4,568.67 | 4,568.67 | 4,568.67 | 0 |
