OMX Stockholm Travel and Leisure PI (SX4050PI)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718917200 | 7662.1823 | 61.41 | 0.81 | 7737.4869 | 7774.0218 | 7662.1823 | 0 |
| 1718744400 | 7600.7727 | 19.47 | 0.26 | 7655.8331 | 7663.9679 | 7580.5882 | 0 |
| 1718658000 | 7581.2992 | 76.87 | 1.02 | 7633.6787 | 7633.6787 | 7500.6462 | 0 |
| 1718398800 | 7504.4303 | -92.94 | -1.22 | 7621.3046 | 7633.804 | 7485.6675 | 0 |
| 1718312400 | 7597.3653 | -221.5 | -2.83 | 7769.2884 | 7790.1352 | 7591.2892 | 0 |
| 1718226000 | 7818.8622 | -44.72 | -0.57 | 7725.8747 | 7883.2769 | 7658.4929 | 0 |
| 1718139600 | 7863.5862 | -0.87 | -0.01 | 7899.0821 | 7923.7801 | 7830.0195 | 0 |
| 1718053200 | 7864.4532 | -88.87 | -1.12 | 7904.4968 | 7918.5881 | 7832.6941 | 0 |
| 1717794000 | 7953.328 | -18.55 | -0.23 | 7970.5591 | 7985.9258 | 7935.8725 | 0 |
| 1717707600 | 7971.8825 | 0 | 0.00 | 7971.8825 | 7971.8825 | 7971.8825 | 0 |
| 1717621200 | 7971.8825 | 34.75 | 0.44 | 7989.5941 | 8027.3827 | 7971.8825 | 0 |
| 1717534800 | 7937.1321 | -30.1 | -0.38 | 7985.7891 | 8001.2861 | 7927.5634 | 0 |
| 1717448400 | 7967.2361 | 6.86 | 0.09 | 8018.3727 | 8020.7591 | 7946.2089 | 0 |
| 1717189200 | 7960.3728 | 94.58 | 1.20 | 7841.0869 | 7968.2155 | 7808.1414 | 0 |
| 1717102800 | 7865.7895 | -46.4 | -0.59 | 7889.6312 | 7907.0649 | 7861.015 | 0 |
| 1717016400 | 7912.194 | -134.75 | -1.67 | 7934.0627 | 7975.1506 | 7901.3917 | 0 |
| 1716930000 | 8046.9411 | -146.97 | -1.79 | 8147.9761 | 8147.9761 | 8038.0274 | 0 |
| 1716584400 | 8193.9123 | -10.47 | -0.13 | 8147.5714 | 8205.824 | 8124.4193 | 0 |
| 1716498000 | 8204.3815 | -9.79 | -0.12 | 8235.5665 | 8247.528 | 8163.9888 | 0 |
| 1716411600 | 8214.172 | -6.11 | -0.07 | 8250.5252 | 8278.7279 | 8183.4208 | 0 |
| 1716325200 | 8220.2795 | -54.03 | -0.65 | 8239.0055 | 8263.0854 | 8208.6103 | 0 |
| 1716238800 | 8274.3129 | 46.85 | 0.57 | 8284.6195 | 8311.3542 | 8240.6513 | 0 |
| 1715979600 | 8227.4621 | -43.19 | -0.52 | 8213.3186 | 8261.7666 | 8175.7694 | 0 |
| 1715893200 | 8270.6505 | -80.2 | -0.96 | 8333.0247 | 8335.7685 | 8218.0866 | 0 |
| 1715806800 | 8350.8465 | 20.53 | 0.25 | 8361.1823 | 8408.6751 | 8313.425 | 0 |
| 1715720400 | 8330.3189 | -132.28 | -1.56 | 8389.0705 | 8396.3185 | 8281.2569 | 0 |
| 1715634000 | 8462.5965 | -113.58 | -1.32 | 8564.5638 | 8569.7907 | 8436.0737 | 0 |
| 1715374800 | 8576.1766 | 25.68 | 0.30 | 8533.4635 | 8626.1869 | 8515.6328 | 0 |
| 1715288400 | 8550.4932 | 0 | 0.00 | 8550.4932 | 8550.4932 | 8550.4932 | 0 |
| 1715202000 | 8550.4932 | 29.24 | 0.34 | 8542.7627 | 8584.4553 | 8505.1762 | 0 |
| 1715115600 | 8521.2546 | 148.21 | 1.77 | 8392.8525 | 8521.5712 | 8392.8525 | 0 |
| 1715029200 | 8373.0458 | -6.92 | -0.08 | 8393.5088 | 8419.0946 | 8330.9219 | 0 |
| 1714770000 | 8379.9686 | 23.47 | 0.28 | 8385.281 | 8476.4465 | 8367.7986 | 0 |
| 1714683600 | 8356.4982 | -142.84 | -1.68 | 8420.3673 | 8427.6409 | 8280.1058 | 0 |
| 1714597200 | 8499.3365 | 0 | 0.00 | 8499.3365 | 8499.3365 | 8499.3365 | 0 |
| 1714510800 | 8499.3365 | 47.87 | 0.57 | 8431.1679 | 8502.3511 | 8417.1819 | 0 |
| 1714424400 | 8451.4624 | -217.95 | -2.51 | 8513.5903 | 8562.5665 | 8430.5343 | 0 |
| 1714165200 | 8669.4102 | 157.73 | 1.85 | 8571.1445 | 8747.9774 | 8527.5476 | 0 |
| 1714078800 | 8511.6762 | -99.91 | -1.16 | 8614.2879 | 8728.2589 | 8413.7819 | 0 |
| 1713992400 | 8611.5841 | -384.62 | -4.28 | 8969.143 | 9018.8583 | 8526.4082 | 0 |
| 1713906000 | 8996.2042 | 219.41 | 2.50 | 8819.6492 | 8997.3742 | 8811.6605 | 0 |
| 1713819600 | 8776.791 | 74.75 | 0.86 | 8786.997 | 8816.8925 | 8712.4269 | 0 |
| 1713560400 | 8702.042 | -87.59 | -1.00 | 8680.131 | 8733.909 | 8641.2656 | 0 |
| 1713474000 | 8789.6338 | -52.8 | -0.60 | 8775.6484 | 8798.6927 | 8705.1253 | 0 |
| 1713387600 | 8842.4316 | -9.07 | -0.10 | 8795.6707 | 8936.3451 | 8766.9097 | 0 |
| 1713301200 | 8851.4984 | -74.93 | -0.84 | 8790.5411 | 8857.7678 | 8751.2374 | 0 |
| 1713214800 | 8926.431 | 102.02 | 1.16 | 8830.7186 | 9015.1425 | 8828.8628 | 0 |
| 1712955600 | 8824.4068 | 3.2 | 0.04 | 8910.4238 | 8930.5661 | 8799.9904 | 0 |
| 1712869200 | 8821.2022 | 28.61 | 0.33 | 8795.4331 | 8821.2022 | 8711.0571 | 0 |
| 1712782800 | 8792.5961 | 9.85 | 0.11 | 8800.5957 | 8940.4519 | 8752.3087 | 0 |
| 1712696400 | 8782.7462 | -72.61 | -0.82 | 8817.8825 | 8876.7983 | 8763.2859 | 0 |
| 1712610000 | 8855.3569 | 56.82 | 0.65 | 8762.8905 | 8859.093 | 8755.6057 | 0 |
| 1712350800 | 8798.5417 | -36.81 | -0.42 | 8757.6297 | 8806.4983 | 8712.0049 | 0 |
| 1712264400 | 8835.3474 | -31.78 | -0.36 | 8842.9773 | 8867.42 | 8827.6921 | 0 |
| 1712178000 | 8867.1308 | 68 | 0.77 | 8701.0632 | 8867.1308 | 8700.5806 | 0 |
| 1712091600 | 8799.1283 | -229.1 | -2.54 | 9069.4378 | 9082.598 | 8762.006 | 0 |
| 1712005200 | 9028.2276 | 0 | 0.00 | 9028.2276 | 9028.2276 | 9028.2276 | 0 |
| 1711659600 | 9028.2276 | 170.13 | 1.92 | 8917.683 | 9090.6159 | 8888.3576 | 0 |
| 1711573200 | 8858.0938 | -38.31 | -0.43 | 8929.444 | 9023.8017 | 8847.5222 | 0 |
| 1711486800 | 8896.4082 | 143.42 | 1.64 | 8759.4934 | 8924.6947 | 8698.3938 | 0 |
| 1711400400 | 8752.9919 | 228.01 | 2.67 | 8685.261 | 8852.9847 | 8628.8684 | 0 |
| 1711141200 | 8524.9779 | -703.32 | -7.62 | 9203.1847 | 9256.3723 | 8476.5118 | 0 |
| 1711054800 | 9228.298 | 105.68 | 1.16 | 9197.8713 | 9254.5632 | 9171.2135 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
