Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SX4520PI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1,048.15 | 0.00 | 0.00% | 1,048.15 | 1,048.15 | 1,048.15 | 0 |
| Jun 20 2024 | 1,048.15 | 4.69 | 0.45% | 1,048.07 | 1,054.04 | 1,042.52 | 0 |
| Jun 18 2024 | 1,043.46 | 8.25 | 0.80% | 1,037.19 | 1,044.07 | 1,032.99 | 0 |
| Jun 17 2024 | 1,035.21 | -15.51 | -1.48% | 1,042.14 | 1,051.39 | 1,029.19 | 0 |
| Jun 14 2024 | 1,050.72 | -1.20 | -0.11% | 1,053.89 | 1,057.69 | 1,048.64 | 0 |
| Jun 13 2024 | 1,051.91 | 10.53 | 1.01% | 1,040.56 | 1,053.01 | 1,039.88 | 0 |
| Jun 12 2024 | 1,041.38 | -12.94 | -1.23% | 1,056.34 | 1,056.72 | 1,040.00 | 0 |
| Jun 11 2024 | 1,054.32 | 9.21 | 0.88% | 1,054.12 | 1,057.33 | 1,049.72 | 0 |
| Jun 10 2024 | 1,045.11 | -15.13 | -1.43% | 1,055.19 | 1,061.53 | 1,041.02 | 0 |
| Jun 07 2024 | 1,060.24 | 6.88 | 0.65% | 1,054.61 | 1,060.41 | 1,053.35 | 0 |
| Jun 06 2024 | 1,053.36 | 0.00 | 0.00% | 1,053.36 | 1,053.36 | 1,053.36 | 0 |
| Jun 05 2024 | 1,053.36 | 7.16 | 0.68% | 1,051.12 | 1,054.28 | 1,048.72 | 0 |
| Jun 04 2024 | 1,046.19 | 1.37 | 0.13% | 1,047.87 | 1,052.37 | 1,044.25 | 0 |
| Jun 03 2024 | 1,044.82 | 12.89 | 1.25% | 1,031.97 | 1,048.09 | 1,030.42 | 0 |
| May 31 2024 | 1,031.93 | -0.85 | -0.08% | 1,030.27 | 1,031.93 | 1,026.43 | 0 |
| May 30 2024 | 1,032.78 | 7.36 | 0.72% | 1,023.91 | 1,034.04 | 1,023.91 | 0 |
| May 29 2024 | 1,025.42 | -9.53 | -0.92% | 1,032.48 | 1,035.74 | 1,025.08 | 0 |
| May 28 2024 | 1,034.95 | -8.61 | -0.82% | 1,038.72 | 1,041.10 | 1,031.27 | 0 |
| May 24 2024 | 1,043.56 | -11.82 | -1.12% | 1,048.70 | 1,055.40 | 1,041.99 | 0 |
| May 23 2024 | 1,055.37 | -2.95 | -0.28% | 1,060.08 | 1,060.34 | 1,051.53 | 0 |
| May 22 2024 | 1,058.32 | -0.29 | -0.03% | 1,057.17 | 1,058.32 | 1,051.63 | 0 |
| May 21 2024 | 1,058.61 | -5.90 | -0.55% | 1,060.36 | 1,063.08 | 1,055.18 | 0 |
| May 20 2024 | 1,064.51 | 0.74 | 0.07% | 1,062.28 | 1,067.04 | 1,057.35 | 0 |
| May 17 2024 | 1,063.77 | 5.99 | 0.57% | 1,058.60 | 1,065.53 | 1,058.48 | 0 |
| May 16 2024 | 1,057.78 | -1.17 | -0.11% | 1,058.67 | 1,059.71 | 1,051.27 | 0 |
| May 15 2024 | 1,058.95 | -11.68 | -1.09% | 1,072.09 | 1,072.35 | 1,058.95 | 0 |
| May 14 2024 | 1,070.63 | -3.56 | -0.33% | 1,078.74 | 1,082.77 | 1,070.63 | 0 |
| May 13 2024 | 1,074.19 | 4.05 | 0.38% | 1,072.69 | 1,075.00 | 1,067.72 | 0 |
| May 10 2024 | 1,070.14 | 6.20 | 0.58% | 1,069.20 | 1,071.01 | 1,062.69 | 0 |
| May 09 2024 | 1,063.94 | 0.00 | 0.00% | 1,063.94 | 1,063.94 | 1,063.94 | 0 |
| May 08 2024 | 1,063.94 | 4.22 | 0.40% | 1,067.67 | 1,071.80 | 1,063.36 | 0 |
| May 07 2024 | 1,059.72 | 1.66 | 0.16% | 1,060.71 | 1,062.00 | 1,053.32 | 0 |
| May 06 2024 | 1,058.06 | 8.61 | 0.82% | 1,053.90 | 1,061.49 | 1,053.46 | 0 |
| May 03 2024 | 1,049.45 | 1.36 | 0.13% | 1,046.65 | 1,060.18 | 1,045.43 | 0 |
| May 02 2024 | 1,048.09 | 0.90 | 0.09% | 1,050.52 | 1,053.95 | 1,047.14 | 0 |
| May 01 2024 | 1,047.19 | 0.00 | 0.00% | 1,047.19 | 1,047.19 | 1,047.19 | 0 |
| Apr 30 2024 | 1,047.19 | -0.64 | -0.06% | 1,050.30 | 1,051.49 | 1,042.30 | 0 |
| Apr 29 2024 | 1,047.83 | 17.27 | 1.68% | 1,041.05 | 1,049.90 | 1,036.70 | 0 |
| Apr 26 2024 | 1,030.56 | 1.15 | 0.11% | 1,037.82 | 1,041.45 | 1,023.83 | 0 |
| Apr 25 2024 | 1,029.41 | 7.75 | 0.76% | 1,032.04 | 1,037.28 | 1,017.46 | 0 |
| Apr 24 2024 | 1,021.66 | 1.56 | 0.15% | 1,016.69 | 1,024.15 | 1,014.18 | 0 |
| Apr 23 2024 | 1,020.10 | 13.43 | 1.33% | 1,006.20 | 1,025.24 | 1,003.52 | 0 |
| Apr 22 2024 | 1,006.67 | 11.19 | 1.12% | 1,002.07 | 1,006.67 | 998.21 | 0 |
| Apr 19 2024 | 995.48 | 4.81 | 0.49% | 991.83 | 995.48 | 985.72 | 0 |
| Apr 18 2024 | 990.66 | 0.05 | 0.01% | 988.94 | 1,000.44 | 986.38 | 0 |
| Apr 17 2024 | 990.61 | 7.42 | 0.75% | 986.80 | 998.51 | 983.61 | 0 |
| Apr 16 2024 | 983.20 | -3.39 | -0.34% | 979.97 | 986.76 | 977.80 | 0 |
| Apr 15 2024 | 986.59 | -10.45 | -1.05% | 996.83 | 997.83 | 984.51 | 0 |
| Apr 12 2024 | 997.03 | -4.55 | -0.45% | 1,003.91 | 1,010.27 | 996.65 | 0 |
| Apr 11 2024 | 1,001.59 | -8.82 | -0.87% | 1,008.28 | 1,008.28 | 998.79 | 0 |
| Apr 10 2024 | 1,010.41 | 0.86 | 0.09% | 1,012.41 | 1,015.88 | 1,007.76 | 0 |
| Apr 09 2024 | 1,009.55 | -4.88 | -0.48% | 1,008.83 | 1,012.47 | 1,004.95 | 0 |
| Apr 08 2024 | 1,014.44 | -13.18 | -1.28% | 1,019.33 | 1,020.25 | 1,010.21 | 0 |
| Apr 05 2024 | 1,027.62 | 0.25 | 0.02% | 1,031.63 | 1,032.99 | 1,023.19 | 0 |
| Apr 04 2024 | 1,027.36 | 3.00 | 0.29% | 1,037.08 | 1,037.49 | 1,027.06 | 0 |
| Apr 03 2024 | 1,024.37 | 8.79 | 0.87% | 1,010.60 | 1,029.24 | 1,006.23 | 0 |
| Apr 02 2024 | 1,015.57 | 1.67 | 0.16% | 1,017.59 | 1,022.38 | 1,013.83 | 0 |
| Apr 01 2024 | 1,013.90 | 0.00 | 0.00% | 1,013.90 | 1,013.90 | 1,013.90 | 0 |
| Mar 28 2024 | 1,013.90 | 1.33 | 0.13% | 1,015.89 | 1,019.04 | 1,010.19 | 0 |
| Mar 27 2024 | 1,012.57 | 11.84 | 1.18% | 1,002.35 | 1,016.25 | 1,002.35 | 0 |
| Mar 26 2024 | 1,000.74 | 5.97 | 0.60% | 991.08 | 1,003.39 | 990.34 | 0 |
