OMX Stockholm Consumer Discretionary GI (SX40GI)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 1280.9482 | 0 | 0.00 | 1280.9482 | 1280.9482 | 1280.9482 | 0 |
| 1718917200 | 1280.9482 | 1.91 | 0.15 | 1279.5916 | 1281.8364 | 1276.5687 | 0 |
| 1718744400 | 1279.0345 | 3.1 | 0.24 | 1286.693 | 1287.2062 | 1276.8089 | 0 |
| 1718658000 | 1275.9323 | 5.4 | 0.42 | 1277.2208 | 1280.1537 | 1265.5586 | 0 |
| 1718398800 | 1270.5331 | -8.38 | -0.66 | 1288.0165 | 1289.2773 | 1266.8101 | 0 |
| 1718312400 | 1278.9152 | -29.37 | -2.24 | 1297.6357 | 1298.6507 | 1278.6581 | 0 |
| 1718226000 | 1308.2807 | 3.91 | 0.30 | 1297.5535 | 1315.1353 | 1290.7739 | 0 |
| 1718139600 | 1304.3688 | -3.07 | -0.24 | 1314.0473 | 1316.9782 | 1302.4152 | 0 |
| 1718053200 | 1307.4417 | -8.57 | -0.65 | 1307.0038 | 1307.4417 | 1302.9196 | 0 |
| 1717794000 | 1316.0145 | 7.68 | 0.59 | 1312.6619 | 1319.7719 | 1307.0288 | 0 |
| 1717707600 | 1308.3339 | 0 | 0.00 | 1308.3339 | 1308.3339 | 1308.3339 | 0 |
| 1717621200 | 1308.3339 | 2.31 | 0.18 | 1318.5346 | 1321.8974 | 1306.4401 | 0 |
| 1717534800 | 1306.0233 | -8.33 | -0.63 | 1317.5766 | 1317.5766 | 1303.7623 | 0 |
| 1717448400 | 1314.3522 | -4.87 | -0.37 | 1329.8303 | 1332.0542 | 1311.7395 | 0 |
| 1717189200 | 1319.2268 | 12.13 | 0.93 | 1304.4878 | 1319.2268 | 1300.6999 | 0 |
| 1717102800 | 1307.1018 | 11.18 | 0.86 | 1297.4204 | 1308.8432 | 1297.4204 | 0 |
| 1717016400 | 1295.9232 | -24.8 | -1.88 | 1311.4009 | 1312.4905 | 1295.9232 | 0 |
| 1716930000 | 1320.7222 | -0.61 | -0.05 | 1324.7072 | 1325.5933 | 1317.8337 | 0 |
| 1716584400 | 1321.3329 | 0.53 | 0.04 | 1312.8028 | 1324.8143 | 1310.1368 | 0 |
| 1716498000 | 1320.8065 | -7.79 | -0.59 | 1328.7801 | 1328.7801 | 1316.752 | 0 |
| 1716411600 | 1328.5917 | -3.89 | -0.29 | 1329.0645 | 1335.4121 | 1327.1249 | 0 |
| 1716325200 | 1332.4775 | -5.68 | -0.42 | 1333.7019 | 1334.9122 | 1329.8296 | 0 |
| 1716238800 | 1338.1576 | 9.1 | 0.68 | 1331.3123 | 1340.3901 | 1329.7524 | 0 |
| 1715979600 | 1329.0576 | 3.42 | 0.26 | 1329.6075 | 1331.3502 | 1320.4476 | 0 |
| 1715893200 | 1325.6368 | -4.98 | -0.37 | 1330.644 | 1331.8952 | 1323.3869 | 0 |
| 1715806800 | 1330.6129 | -7.3 | -0.55 | 1340.4268 | 1343.3201 | 1330.6129 | 0 |
| 1715720400 | 1337.9094 | 16.97 | 1.28 | 1323.9206 | 1337.9344 | 1319.3742 | 0 |
| 1715634000 | 1320.9433 | -2.05 | -0.15 | 1323.0337 | 1324.2702 | 1316.7181 | 0 |
| 1715374800 | 1322.9885 | 14.65 | 1.12 | 1316.5749 | 1328.4452 | 1316.278 | 0 |
| 1715288400 | 1308.3381 | 0 | 0.00 | 1308.3381 | 1308.3381 | 1308.3381 | 0 |
| 1715202000 | 1308.3381 | 2 | 0.15 | 1304.7682 | 1310.8952 | 1302.1489 | 0 |
| 1715115600 | 1306.3377 | 16.04 | 1.24 | 1295.8324 | 1306.7679 | 1295.8324 | 0 |
| 1715029200 | 1290.2933 | 2.64 | 0.20 | 1289.6422 | 1293.8409 | 1285.9433 | 0 |
| 1714770000 | 1287.6549 | 9.54 | 0.75 | 1284.2744 | 1296.8 | 1279.8073 | 0 |
| 1714683600 | 1278.1138 | -26.86 | -2.06 | 1293.6786 | 1294.6286 | 1270.6579 | 0 |
| 1714597200 | 1304.9729 | 0 | 0.00 | 1304.9729 | 1304.9729 | 1304.9729 | 0 |
| 1714510800 | 1304.9729 | -1.74 | -0.13 | 1302.5516 | 1305.6986 | 1294.2062 | 0 |
| 1714424400 | 1306.7141 | 12.21 | 0.94 | 1300.4013 | 1308.1828 | 1299.1935 | 0 |
| 1714165200 | 1294.5014 | 22.67 | 1.78 | 1286.3355 | 1300.7107 | 1282.7729 | 0 |
| 1714078800 | 1271.8284 | -19.21 | -1.49 | 1285.4708 | 1294.5006 | 1262.3039 | 0 |
| 1713992400 | 1291.0409 | -43.12 | -3.23 | 1326.602 | 1330.3959 | 1290.4263 | 0 |
| 1713906000 | 1334.1621 | 30.7 | 2.36 | 1314.2145 | 1334.3314 | 1312.0447 | 0 |
| 1713819600 | 1303.4614 | 9.6 | 0.74 | 1313.4559 | 1313.6581 | 1300.0049 | 0 |
| 1713560400 | 1293.8635 | -10.85 | -0.83 | 1286.999 | 1295.959 | 1281.0359 | 0 |
| 1713474000 | 1304.7111 | 3.94 | 0.30 | 1299.8493 | 1306.4939 | 1294.3445 | 0 |
| 1713387600 | 1300.7683 | 3.75 | 0.29 | 1297.2655 | 1315.9869 | 1295.175 | 0 |
| 1713301200 | 1297.0224 | -6.81 | -0.52 | 1287.8789 | 1300.315 | 1284.3387 | 0 |
| 1713214800 | 1303.83 | 4.96 | 0.38 | 1300.4752 | 1317.3436 | 1300.1753 | 0 |
| 1712955600 | 1298.8731 | -5.57 | -0.43 | 1319.9498 | 1323.7871 | 1298.1643 | 0 |
| 1712869200 | 1304.4428 | 4.5 | 0.35 | 1303.7772 | 1310.446 | 1289.6235 | 0 |
| 1712782800 | 1299.9472 | -2.57 | -0.20 | 1307.5899 | 1318.409 | 1292.8284 | 0 |
| 1712696400 | 1302.5182 | -2.88 | -0.22 | 1301.3108 | 1311.1043 | 1300.6088 | 0 |
| 1712610000 | 1305.3947 | 8.77 | 0.68 | 1295.7853 | 1307.3367 | 1295.1428 | 0 |
| 1712350800 | 1296.6292 | -13 | -0.99 | 1297.9037 | 1301.2621 | 1292.7276 | 0 |
| 1712264400 | 1309.6298 | 11.3 | 0.87 | 1302.0806 | 1311.7648 | 1301.6892 | 0 |
| 1712178000 | 1298.332 | 5.8 | 0.45 | 1284.6264 | 1299.269 | 1281.4471 | 0 |
| 1712091600 | 1292.5302 | -30.49 | -2.30 | 1321.3202 | 1324.076 | 1288.4428 | 0 |
| 1712005200 | 1323.0248 | 0 | 0.00 | 1323.0248 | 1323.0248 | 1323.0248 | 0 |
| 1711659600 | 1323.0248 | 9.92 | 0.76 | 1322.3355 | 1329.39 | 1315.0326 | 0 |
| 1711573200 | 1313.1036 | 47.21 | 3.73 | 1267.4576 | 1321.003 | 1267.4576 | 0 |
| 1711486800 | 1265.8925 | 17.26 | 1.38 | 1247.1476 | 1267.3726 | 1242.8205 | 0 |
| 1711400400 | 1248.6301 | 13.31 | 1.08 | 1241.9103 | 1254.6896 | 1234.661 | 0 |
| 1711141200 | 1235.3169 | -26.82 | -2.12 | 1257.3771 | 1271.0061 | 1233.4756 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
