Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SX45GI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1,579.47 | 0.00 | 0.00% | 1,579.47 | 1,579.47 | 1,579.47 | 0 |
| Jun 20 2024 | 1,579.47 | 2.40 | 0.15% | 1,575.86 | 1,584.10 | 1,567.93 | 0 |
| Jun 18 2024 | 1,577.07 | 8.29 | 0.53% | 1,570.73 | 1,577.07 | 1,562.00 | 0 |
| Jun 17 2024 | 1,568.78 | -17.16 | -1.08% | 1,577.34 | 1,588.19 | 1,563.76 | 0 |
| Jun 14 2024 | 1,585.94 | -0.15 | -0.01% | 1,588.32 | 1,593.82 | 1,580.38 | 0 |
| Jun 13 2024 | 1,586.09 | 13.55 | 0.86% | 1,571.27 | 1,586.24 | 1,570.05 | 0 |
| Jun 12 2024 | 1,572.54 | -7.33 | -0.46% | 1,584.62 | 1,586.46 | 1,567.40 | 0 |
| Jun 11 2024 | 1,579.87 | 20.21 | 1.30% | 1,577.44 | 1,582.96 | 1,570.98 | 0 |
| Jun 10 2024 | 1,559.66 | -18.97 | -1.20% | 1,568.13 | 1,568.17 | 1,555.50 | 0 |
| Jun 07 2024 | 1,578.62 | 8.67 | 0.55% | 1,572.00 | 1,578.62 | 1,570.11 | 0 |
| Jun 06 2024 | 1,569.95 | 0.00 | 0.00% | 1,569.95 | 1,569.95 | 1,569.95 | 0 |
| Jun 05 2024 | 1,569.95 | 11.93 | 0.77% | 1,564.59 | 1,571.87 | 1,563.38 | 0 |
| Jun 04 2024 | 1,558.02 | 0.73 | 0.05% | 1,559.31 | 1,566.58 | 1,556.01 | 0 |
| Jun 03 2024 | 1,557.29 | 11.36 | 0.73% | 1,545.16 | 1,560.65 | 1,542.92 | 0 |
| May 31 2024 | 1,545.93 | 4.94 | 0.32% | 1,539.05 | 1,545.93 | 1,534.77 | 0 |
| May 30 2024 | 1,540.98 | 9.28 | 0.61% | 1,527.17 | 1,542.19 | 1,527.17 | 0 |
| May 29 2024 | 1,531.71 | -10.01 | -0.65% | 1,539.14 | 1,544.14 | 1,531.55 | 0 |
| May 28 2024 | 1,541.72 | -11.28 | -0.73% | 1,546.71 | 1,549.95 | 1,537.43 | 0 |
| May 24 2024 | 1,553.00 | -14.05 | -0.90% | 1,558.14 | 1,565.74 | 1,551.26 | 0 |
| May 23 2024 | 1,567.04 | -2.60 | -0.17% | 1,571.87 | 1,572.16 | 1,563.46 | 0 |
| May 22 2024 | 1,569.64 | -3.41 | -0.22% | 1,568.16 | 1,570.62 | 1,562.34 | 0 |
| May 21 2024 | 1,573.05 | 0.05 | 0.00% | 1,569.05 | 1,574.87 | 1,567.54 | 0 |
| May 20 2024 | 1,573.00 | 1.39 | 0.09% | 1,572.46 | 1,576.33 | 1,565.06 | 0 |
| May 17 2024 | 1,571.61 | 9.66 | 0.62% | 1,561.32 | 1,573.84 | 1,561.18 | 0 |
| May 16 2024 | 1,561.95 | -4.14 | -0.26% | 1,564.50 | 1,564.50 | 1,553.87 | 0 |
| May 15 2024 | 1,566.09 | -14.66 | -0.93% | 1,583.94 | 1,583.94 | 1,566.09 | 0 |
| May 14 2024 | 1,580.75 | -3.05 | -0.19% | 1,588.22 | 1,592.33 | 1,580.75 | 0 |
| May 13 2024 | 1,583.80 | -0.59 | -0.04% | 1,584.87 | 1,586.18 | 1,578.48 | 0 |
| May 10 2024 | 1,584.39 | 15.62 | 1.00% | 1,578.04 | 1,585.64 | 1,571.71 | 0 |
| May 09 2024 | 1,568.77 | 0.00 | 0.00% | 1,568.77 | 1,568.77 | 1,568.77 | 0 |
| May 08 2024 | 1,568.77 | 12.13 | 0.78% | 1,564.71 | 1,571.81 | 1,564.51 | 0 |
| May 07 2024 | 1,556.64 | 2.41 | 0.16% | 1,557.04 | 1,558.57 | 1,547.21 | 0 |
| May 06 2024 | 1,554.23 | 8.63 | 0.56% | 1,548.80 | 1,558.87 | 1,548.80 | 0 |
| May 03 2024 | 1,545.59 | 1.80 | 0.12% | 1,541.59 | 1,561.48 | 1,539.36 | 0 |
| May 02 2024 | 1,543.79 | 1.14 | 0.07% | 1,546.54 | 1,552.49 | 1,543.70 | 0 |
| May 01 2024 | 1,542.65 | 0.00 | 0.00% | 1,542.65 | 1,542.65 | 1,542.65 | 0 |
| Apr 30 2024 | 1,542.65 | 2.24 | 0.15% | 1,542.56 | 1,544.47 | 1,533.53 | 0 |
| Apr 29 2024 | 1,540.42 | 20.73 | 1.36% | 1,528.97 | 1,541.35 | 1,525.63 | 0 |
| Apr 26 2024 | 1,519.68 | 17.39 | 1.16% | 1,518.88 | 1,524.92 | 1,503.02 | 0 |
| Apr 25 2024 | 1,502.29 | 28.50 | 1.93% | 1,492.85 | 1,503.74 | 1,482.71 | 0 |
| Apr 24 2024 | 1,473.79 | -0.65 | -0.04% | 1,473.21 | 1,477.75 | 1,465.34 | 0 |
| Apr 23 2024 | 1,474.44 | 6.13 | 0.42% | 1,468.58 | 1,492.06 | 1,465.24 | 0 |
| Apr 22 2024 | 1,468.31 | 17.92 | 1.24% | 1,460.34 | 1,468.31 | 1,456.08 | 0 |
| Apr 19 2024 | 1,450.39 | 6.13 | 0.42% | 1,444.57 | 1,450.39 | 1,437.23 | 0 |
| Apr 18 2024 | 1,444.27 | -0.87 | -0.06% | 1,441.15 | 1,455.02 | 1,437.83 | 0 |
| Apr 17 2024 | 1,445.14 | 13.02 | 0.91% | 1,438.16 | 1,452.93 | 1,435.75 | 0 |
| Apr 16 2024 | 1,432.11 | -6.59 | -0.46% | 1,429.14 | 1,437.87 | 1,426.39 | 0 |
| Apr 15 2024 | 1,438.70 | -13.72 | -0.94% | 1,450.99 | 1,452.31 | 1,436.74 | 0 |
| Apr 12 2024 | 1,452.42 | -9.34 | -0.64% | 1,467.42 | 1,476.39 | 1,451.96 | 0 |
| Apr 11 2024 | 1,461.76 | -7.70 | -0.52% | 1,467.08 | 1,469.19 | 1,456.64 | 0 |
| Apr 10 2024 | 1,469.46 | 3.13 | 0.21% | 1,471.28 | 1,474.66 | 1,464.57 | 0 |
| Apr 09 2024 | 1,466.32 | -11.56 | -0.78% | 1,469.73 | 1,471.76 | 1,459.54 | 0 |
| Apr 08 2024 | 1,477.88 | -11.86 | -0.80% | 1,481.07 | 1,484.32 | 1,472.36 | 0 |
| Apr 05 2024 | 1,489.74 | 0.54 | 0.04% | 1,493.71 | 1,494.91 | 1,483.37 | 0 |
| Apr 04 2024 | 1,489.20 | 4.49 | 0.30% | 1,497.68 | 1,499.18 | 1,485.93 | 0 |
| Apr 03 2024 | 1,484.71 | 11.70 | 0.79% | 1,464.94 | 1,486.74 | 1,460.45 | 0 |
| Apr 02 2024 | 1,473.01 | 3.17 | 0.22% | 1,476.22 | 1,482.57 | 1,470.31 | 0 |
| Apr 01 2024 | 1,469.83 | 0.00 | 0.00% | 1,469.83 | 1,469.83 | 1,469.83 | 0 |
| Mar 28 2024 | 1,469.83 | 5.36 | 0.37% | 1,468.92 | 1,473.13 | 1,464.24 | 0 |
| Mar 27 2024 | 1,464.47 | 18.31 | 1.27% | 1,449.18 | 1,468.72 | 1,449.18 | 0 |
| Mar 26 2024 | 1,446.16 | 7.47 | 0.52% | 1,433.79 | 1,449.60 | 1,433.53 | 0 |
| Mar 25 2024 | 1,438.69 | 25.28 | 1.79% | 1,420.26 | 1,438.69 | 1,417.02 | 0 |
