Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SX402040PI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 10,941.24 | 0.00 | 0.00% | 10,941.24 | 10,941.24 | 10,941.24 | 0 |
| Jun 20 2024 | 10,941.24 | -163.91 | -1.48% | 10,941.24 | 10,941.24 | 10,941.24 | 0 |
| Jun 18 2024 | 11,105.15 | 20.26 | 0.18% | 11,105.15 | 11,105.15 | 11,105.15 | 0 |
| Jun 17 2024 | 11,084.89 | 34.21 | 0.31% | 11,084.89 | 11,084.89 | 11,084.89 | 0 |
| Jun 14 2024 | 11,050.68 | -638.06 | -5.46% | 11,050.68 | 11,050.68 | 11,050.68 | 0 |
| Jun 13 2024 | 11,688.74 | -151.50 | -1.28% | 11,688.74 | 11,688.74 | 11,688.74 | 0 |
| Jun 12 2024 | 11,840.24 | 209.15 | 1.80% | 11,840.24 | 11,840.24 | 11,840.24 | 0 |
| Jun 11 2024 | 11,631.08 | -13.93 | -0.12% | 11,631.08 | 11,631.08 | 11,631.08 | 0 |
| Jun 10 2024 | 11,645.02 | 90.08 | 0.78% | 11,645.02 | 11,645.02 | 11,645.02 | 0 |
| Jun 07 2024 | 11,554.94 | -15.28 | -0.13% | 11,554.94 | 11,554.94 | 11,554.94 | 0 |
| Jun 06 2024 | 11,570.22 | 0.00 | 0.00% | 11,570.22 | 11,570.22 | 11,570.22 | 0 |
| Jun 05 2024 | 11,570.22 | 151.96 | 1.33% | 11,570.22 | 11,570.22 | 11,570.22 | 0 |
| Jun 04 2024 | 11,418.26 | -104.25 | -0.90% | 11,418.26 | 11,418.26 | 11,418.26 | 0 |
| Jun 03 2024 | 11,522.51 | -12.38 | -0.11% | 11,522.51 | 11,522.51 | 11,522.51 | 0 |
| May 31 2024 | 11,534.88 | 152.94 | 1.34% | 11,534.88 | 11,534.88 | 11,534.88 | 0 |
| May 30 2024 | 11,381.94 | 191.81 | 1.71% | 11,381.94 | 11,381.94 | 11,381.94 | 0 |
| May 29 2024 | 11,190.13 | -40.35 | -0.36% | 11,190.13 | 11,190.13 | 11,190.13 | 0 |
| May 28 2024 | 11,230.48 | -30.71 | -0.27% | 11,230.48 | 11,230.48 | 11,230.48 | 0 |
| May 24 2024 | 11,261.19 | -37.33 | -0.33% | 11,261.19 | 11,261.19 | 11,261.19 | 0 |
| May 23 2024 | 11,298.52 | 242.98 | 2.20% | 11,298.52 | 11,298.52 | 11,298.52 | 0 |
| May 22 2024 | 11,055.54 | 63.55 | 0.58% | 11,055.54 | 11,055.54 | 11,055.54 | 0 |
| May 21 2024 | 10,991.98 | -77.72 | -0.70% | 10,991.98 | 10,991.98 | 10,991.98 | 0 |
| May 20 2024 | 11,069.70 | 32.76 | 0.30% | 11,069.70 | 11,069.70 | 11,069.70 | 0 |
| May 17 2024 | 11,036.94 | 109.80 | 1.00% | 11,036.94 | 11,036.94 | 11,036.94 | 0 |
| May 16 2024 | 10,927.14 | 64.42 | 0.59% | 10,927.14 | 10,927.14 | 10,927.14 | 0 |
| May 15 2024 | 10,862.72 | -34.87 | -0.32% | 10,862.72 | 10,862.72 | 10,862.72 | 0 |
| May 14 2024 | 10,897.59 | 273.77 | 2.58% | 10,897.59 | 10,897.59 | 10,897.59 | 0 |
| May 13 2024 | 10,623.81 | 129.50 | 1.23% | 10,623.81 | 10,623.81 | 10,623.81 | 0 |
| May 10 2024 | 10,494.32 | 56.73 | 0.54% | 10,494.32 | 10,494.32 | 10,494.32 | 0 |
| May 09 2024 | 10,437.59 | 0.00 | 0.00% | 10,437.59 | 10,437.59 | 10,437.59 | 0 |
| May 08 2024 | 10,437.59 | -377.76 | -3.49% | 10,437.59 | 10,437.59 | 10,437.59 | 0 |
| May 07 2024 | 10,815.35 | -261.47 | -2.36% | 10,815.35 | 10,815.35 | 10,815.35 | 0 |
| May 06 2024 | 11,076.81 | 53.80 | 0.49% | 11,076.81 | 11,076.81 | 11,076.81 | 0 |
| May 03 2024 | 11,023.02 | 208.22 | 1.93% | 11,023.02 | 11,023.02 | 11,023.02 | 0 |
| May 02 2024 | 10,814.79 | -276.71 | -2.49% | 10,814.79 | 10,814.79 | 10,814.79 | 0 |
| May 01 2024 | 11,091.51 | 0.00 | 0.00% | 11,091.51 | 11,091.51 | 11,091.51 | 0 |
| Apr 30 2024 | 11,091.51 | -74.08 | -0.66% | 11,091.51 | 11,091.51 | 11,091.51 | 0 |
| Apr 29 2024 | 11,165.59 | 111.70 | 1.01% | 11,165.59 | 11,165.59 | 11,165.59 | 0 |
| Apr 26 2024 | 11,053.89 | 477.04 | 4.51% | 11,053.89 | 11,053.89 | 11,053.89 | 0 |
| Apr 25 2024 | 10,576.85 | -830.79 | -7.28% | 10,576.85 | 10,576.85 | 10,576.85 | 0 |
| Apr 24 2024 | 11,407.64 | -202.54 | -1.74% | 11,407.64 | 11,407.64 | 11,407.64 | 0 |
| Apr 23 2024 | 11,610.18 | 134.60 | 1.17% | 11,610.18 | 11,610.18 | 11,610.18 | 0 |
| Apr 22 2024 | 11,475.58 | 116.02 | 1.02% | 11,475.58 | 11,475.58 | 11,475.58 | 0 |
| Apr 19 2024 | 11,359.56 | -214.04 | -1.85% | 11,359.56 | 11,359.56 | 11,359.56 | 0 |
| Apr 18 2024 | 11,573.60 | 114.38 | 1.00% | 11,573.60 | 11,573.60 | 11,573.60 | 0 |
| Apr 17 2024 | 11,459.22 | 18.41 | 0.16% | 11,459.22 | 11,459.22 | 11,459.22 | 0 |
| Apr 16 2024 | 11,440.81 | -56.08 | -0.49% | 11,440.81 | 11,440.81 | 11,440.81 | 0 |
| Apr 15 2024 | 11,496.89 | 154.18 | 1.36% | 11,496.89 | 11,496.89 | 11,496.89 | 0 |
| Apr 12 2024 | 11,342.71 | -115.75 | -1.01% | 11,342.71 | 11,342.71 | 11,342.71 | 0 |
| Apr 11 2024 | 11,458.46 | -844.88 | -6.87% | 11,458.46 | 11,458.46 | 11,458.46 | 0 |
| Apr 10 2024 | 12,303.34 | -22.87 | -0.19% | 12,303.34 | 12,303.34 | 12,303.34 | 0 |
| Apr 09 2024 | 12,326.20 | -84.45 | -0.68% | 12,326.20 | 12,326.20 | 12,326.20 | 0 |
| Apr 08 2024 | 12,410.66 | 20.60 | 0.17% | 12,410.66 | 12,410.66 | 12,410.66 | 0 |
| Apr 05 2024 | 12,390.06 | -143.68 | -1.15% | 12,390.06 | 12,390.06 | 12,390.06 | 0 |
| Apr 04 2024 | 12,533.74 | -48.46 | -0.39% | 12,533.74 | 12,533.74 | 12,533.74 | 0 |
| Apr 03 2024 | 12,582.20 | 3.35 | 0.03% | 12,582.20 | 12,582.20 | 12,582.20 | 0 |
| Apr 02 2024 | 12,578.85 | -310.25 | -2.41% | 12,578.85 | 12,578.85 | 12,578.85 | 0 |
| Apr 01 2024 | 12,889.10 | 0.00 | 0.00% | 12,889.10 | 12,889.10 | 12,889.10 | 0 |
| Mar 28 2024 | 12,889.10 | 136.06 | 1.07% | 12,889.10 | 12,889.10 | 12,889.10 | 0 |
| Mar 27 2024 | 12,753.04 | -66.22 | -0.52% | 12,753.04 | 12,753.04 | 12,753.04 | 0 |
| Mar 26 2024 | 12,819.27 | 112.13 | 0.88% | 12,819.27 | 12,819.27 | 12,819.27 | 0 |
| Mar 25 2024 | 12,707.14 | -132.86 | -1.03% | 12,707.14 | 12,707.14 | 12,707.14 | 0 |
