Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SX4510GI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 8,687.81 | 0.00 | 0.00% | 8,687.81 | 8,687.81 | 8,687.81 | 0 |
| Jun 20 2024 | 8,687.81 | -60.86 | -0.70% | 8,612.45 | 8,687.81 | 8,571.00 | 0 |
| Jun 18 2024 | 8,748.67 | -20.14 | -0.23% | 8,763.28 | 8,768.72 | 8,580.07 | 0 |
| Jun 17 2024 | 8,768.81 | 4.09 | 0.05% | 8,786.12 | 8,857.69 | 8,687.09 | 0 |
| Jun 14 2024 | 8,764.72 | 25.38 | 0.29% | 8,739.79 | 8,772.52 | 8,669.59 | 0 |
| Jun 13 2024 | 8,739.34 | 37.73 | 0.43% | 8,694.08 | 8,751.31 | 8,658.17 | 0 |
| Jun 12 2024 | 8,701.61 | 152.82 | 1.79% | 8,601.84 | 8,718.39 | 8,579.81 | 0 |
| Jun 11 2024 | 8,548.79 | 211.59 | 2.54% | 8,470.61 | 8,560.76 | 8,447.48 | 0 |
| Jun 10 2024 | 8,337.20 | -43.36 | -0.52% | 8,362.15 | 8,401.50 | 8,316.70 | 0 |
| Jun 07 2024 | 8,380.55 | 20.76 | 0.25% | 8,373.58 | 8,390.62 | 8,327.23 | 0 |
| Jun 06 2024 | 8,359.79 | 0.00 | 0.00% | 8,359.79 | 8,359.79 | 8,359.79 | 0 |
| Jun 05 2024 | 8,359.79 | 83.62 | 1.01% | 8,298.75 | 8,383.19 | 8,292.13 | 0 |
| Jun 04 2024 | 8,276.17 | -17.15 | -0.21% | 8,263.66 | 8,321.34 | 8,245.61 | 0 |
| Jun 03 2024 | 8,293.32 | -65.49 | -0.78% | 8,343.21 | 8,354.91 | 8,225.12 | 0 |
| May 31 2024 | 8,358.81 | 125.97 | 1.53% | 8,251.53 | 8,358.81 | 8,225.50 | 0 |
| May 30 2024 | 8,232.84 | 22.13 | 0.27% | 8,149.95 | 8,252.98 | 8,138.79 | 0 |
| May 29 2024 | 8,210.72 | 13.97 | 0.17% | 8,188.86 | 8,263.86 | 8,188.86 | 0 |
| May 28 2024 | 8,196.75 | -35.11 | -0.43% | 8,213.18 | 8,248.00 | 8,170.27 | 0 |
| May 24 2024 | 8,231.86 | -17.59 | -0.21% | 8,215.17 | 8,260.78 | 8,200.47 | 0 |
| May 23 2024 | 8,249.45 | 14.96 | 0.18% | 8,240.02 | 8,278.92 | 8,208.18 | 0 |
| May 22 2024 | 8,234.48 | -77.36 | -0.93% | 8,230.31 | 8,293.53 | 8,212.54 | 0 |
| May 21 2024 | 8,311.85 | 142.30 | 1.74% | 8,184.52 | 8,311.85 | 8,184.52 | 0 |
| May 20 2024 | 8,169.55 | 11.98 | 0.15% | 8,211.45 | 8,225.06 | 8,143.70 | 0 |
| May 17 2024 | 8,157.57 | 63.30 | 0.78% | 8,061.26 | 8,172.08 | 8,056.54 | 0 |
| May 16 2024 | 8,094.27 | -60.59 | -0.74% | 8,127.46 | 8,151.95 | 8,045.57 | 0 |
| May 15 2024 | 8,154.86 | -34.01 | -0.42% | 8,222.25 | 8,234.94 | 8,118.58 | 0 |
| May 14 2024 | 8,188.87 | 19.95 | 0.24% | 8,154.95 | 8,215.45 | 8,123.76 | 0 |
| May 13 2024 | 8,168.92 | -109.56 | -1.32% | 8,227.70 | 8,233.31 | 8,156.95 | 0 |
| May 10 2024 | 8,278.48 | 184.53 | 2.28% | 8,175.89 | 8,304.67 | 8,155.61 | 0 |
| May 09 2024 | 8,093.95 | 0.00 | 0.00% | 8,093.95 | 8,093.95 | 8,093.95 | 0 |
| May 08 2024 | 8,093.95 | 157.51 | 1.98% | 7,935.99 | 8,093.95 | 7,925.95 | 0 |
| May 07 2024 | 7,936.45 | 11.84 | 0.15% | 7,921.65 | 7,946.49 | 7,875.27 | 0 |
| May 06 2024 | 7,924.61 | -20.57 | -0.26% | 7,932.86 | 7,991.02 | 7,880.52 | 0 |
| May 03 2024 | 7,945.18 | 6.08 | 0.08% | 7,926.56 | 8,034.26 | 7,899.76 | 0 |
| May 02 2024 | 7,939.10 | 2.86 | 0.04% | 7,940.09 | 8,007.48 | 7,919.39 | 0 |
| May 01 2024 | 7,936.25 | 0.00 | 0.00% | 7,936.25 | 7,936.25 | 7,936.25 | 0 |
| Apr 30 2024 | 7,936.25 | 62.47 | 0.79% | 7,860.87 | 7,936.25 | 7,842.24 | 0 |
| Apr 29 2024 | 7,873.78 | 31.18 | 0.40% | 7,803.71 | 7,874.49 | 7,777.18 | 0 |
| Apr 26 2024 | 7,842.59 | 341.15 | 4.55% | 7,665.51 | 7,842.59 | 7,586.56 | 0 |
| Apr 25 2024 | 7,501.44 | 420.75 | 5.94% | 7,326.51 | 7,501.44 | 7,244.25 | 0 |
| Apr 24 2024 | 7,080.70 | -50.45 | -0.71% | 7,185.81 | 7,226.49 | 7,050.59 | 0 |
| Apr 23 2024 | 7,131.15 | -187.64 | -2.56% | 7,336.26 | 7,395.31 | 6,918.23 | 0 |
| Apr 22 2024 | 7,318.78 | 115.06 | 1.60% | 7,258.57 | 7,319.68 | 7,232.13 | 0 |
| Apr 19 2024 | 7,203.73 | 16.03 | 0.22% | 7,166.73 | 7,208.48 | 7,155.17 | 0 |
| Apr 18 2024 | 7,187.70 | -19.63 | -0.27% | 7,162.42 | 7,195.13 | 7,136.80 | 0 |
| Apr 17 2024 | 7,207.32 | 100.64 | 1.42% | 7,149.88 | 7,229.28 | 7,128.19 | 0 |
| Apr 16 2024 | 7,106.69 | -59.41 | -0.83% | 7,120.03 | 7,153.46 | 7,085.63 | 0 |
| Apr 15 2024 | 7,166.09 | -43.81 | -0.61% | 7,184.36 | 7,221.65 | 7,148.44 | 0 |
| Apr 12 2024 | 7,209.90 | -90.24 | -1.24% | 7,365.38 | 7,411.62 | 7,203.36 | 0 |
| Apr 11 2024 | 7,300.14 | 45.44 | 0.63% | 7,253.99 | 7,312.42 | 7,243.96 | 0 |
| Apr 10 2024 | 7,254.71 | 45.97 | 0.64% | 7,246.22 | 7,272.38 | 7,204.45 | 0 |
| Apr 09 2024 | 7,208.73 | -129.18 | -1.76% | 7,297.74 | 7,307.03 | 7,165.25 | 0 |
| Apr 08 2024 | 7,337.91 | 59.82 | 0.82% | 7,289.97 | 7,359.61 | 7,289.97 | 0 |
| Apr 05 2024 | 7,278.10 | 5.53 | 0.08% | 7,267.56 | 7,300.60 | 7,213.19 | 0 |
| Apr 04 2024 | 7,272.57 | 24.19 | 0.33% | 7,223.02 | 7,272.57 | 7,206.59 | 0 |
| Apr 03 2024 | 7,248.38 | 40.18 | 0.56% | 7,182.31 | 7,248.38 | 7,139.18 | 0 |
| Apr 02 2024 | 7,208.20 | 27.77 | 0.39% | 7,228.56 | 7,260.79 | 7,191.95 | 0 |
| Apr 01 2024 | 7,180.43 | 0.00 | 0.00% | 7,180.43 | 7,180.43 | 7,180.43 | 0 |
| Mar 28 2024 | 7,180.43 | 82.05 | 1.16% | 7,114.45 | 7,180.43 | 7,111.78 | 0 |
| Mar 27 2024 | 7,098.39 | 108.12 | 1.55% | 7,016.16 | 7,148.65 | 7,016.16 | 0 |
| Mar 26 2024 | 6,990.27 | 17.32 | 0.25% | 6,956.34 | 7,008.21 | 6,928.75 | 0 |
| Mar 25 2024 | 6,972.94 | -26.43 | -0.38% | 6,997.41 | 7,041.42 | 6,952.32 | 0 |
