OMX Stockholm Consumer Staples PI (SX45PI)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1743109200 | 1374.7544 | 13.32 | 0.98 | 1361.4272 | 1377.4385 | 1361.4272 | 0 |
| 1743022800 | 1361.4345 | -8.14 | -0.59 | 1366.8544 | 1370.7393 | 1359.9227 | 0 |
| 1742936400 | 1369.5704 | -7.23 | -0.53 | 1377.4807 | 1383.305 | 1367.8155 | 0 |
| 1742850000 | 1376.8008 | -14.87 | -1.07 | 1390.2157 | 1391.4858 | 1374.1068 | 0 |
| 1742590800 | 1391.6747 | -13.06 | -0.93 | 1400.9019 | 1400.9019 | 1389.7231 | 0 |
| 1742504400 | 1404.7306 | 4.97 | 0.35 | 1399.5371 | 1407.0545 | 1395.5719 | 0 |
| 1742418000 | 1399.763 | -9.89 | -0.70 | 1406.2828 | 1409.0755 | 1397.5379 | 0 |
| 1742331600 | 1409.6555 | -5.67 | -0.40 | 1416.3883 | 1425.0623 | 1409.6555 | 0 |
| 1742245200 | 1415.3224 | -1.07 | -0.08 | 1416.1146 | 1420.3723 | 1412.4654 | 0 |
| 1741986000 | 1416.3971 | -0.21 | -0.01 | 1418.3735 | 1424.6483 | 1413.7742 | 0 |
| 1741899600 | 1416.6076 | -6.49 | -0.46 | 1420.2804 | 1420.2804 | 1411.4677 | 0 |
| 1741813200 | 1423.0961 | -10.62 | -0.74 | 1435.9271 | 1437.5224 | 1421.3605 | 0 |
| 1741726800 | 1433.7184 | -26.98 | -1.85 | 1455.2266 | 1460.2237 | 1430.7369 | 0 |
| 1741640400 | 1460.6987 | 31.6 | 2.21 | 1424.3941 | 1469.6443 | 1424.3941 | 0 |
| 1741384800 | 1429.0948 | 11.59 | 0.82 | 1408.3656 | 1431.4661 | 1404.1262 | 0 |
| 1741298400 | 1417.5054 | -14.64 | -1.02 | 1410.9509 | 1419.5922 | 1399.8327 | 0 |
| 1741212000 | 1432.1488 | -18.84 | -1.30 | 1435.7096 | 1443.8895 | 1428.3596 | 0 |
| 1741125600 | 1450.9847 | 17.13 | 1.19 | 1438.5393 | 1456.592 | 1437.4381 | 0 |
| 1741039200 | 1433.8545 | 7.38 | 0.52 | 1424.0049 | 1439.2815 | 1418.2691 | 0 |
| 1740780000 | 1426.4772 | -5.75 | -0.40 | 1433.1314 | 1434.1029 | 1424.8566 | 0 |
| 1740693600 | 1432.2247 | -1.48 | -0.10 | 1425.1335 | 1440.6942 | 1425.1335 | 0 |
| 1740607200 | 1433.7086 | 4.06 | 0.28 | 1433.6217 | 1439.4785 | 1429.8461 | 0 |
| 1740520800 | 1429.6523 | 4.49 | 0.31 | 1421.8047 | 1434.1296 | 1421.1044 | 0 |
| 1740434400 | 1425.1661 | 22.69 | 1.62 | 1408.9088 | 1425.8043 | 1406.6255 | 0 |
| 1740175200 | 1402.4729 | 8.5 | 0.61 | 1401.1975 | 1413.3264 | 1398.9074 | 0 |
| 1740088800 | 1393.9761 | -0.76 | -0.05 | 1395.7136 | 1398.8847 | 1386.6962 | 0 |
| 1740002400 | 1394.7347 | -8.92 | -0.64 | 1402.685 | 1409.2805 | 1393.2037 | 0 |
| 1739916000 | 1403.6533 | 1.68 | 0.12 | 1414.2218 | 1414.2218 | 1402.9494 | 0 |
| 1739570400 | 1401.9763 | 0.01 | 0.00 | 1399.8621 | 1404.4837 | 1396.7072 | 0 |
| 1739484000 | 1401.9713 | 13.66 | 0.98 | 1389.7884 | 1405.9716 | 1389.0662 | 0 |
| 1739397600 | 1388.3142 | 3.78 | 0.27 | 1392.2268 | 1394.3337 | 1380.7062 | 0 |
| 1739311200 | 1384.5325 | -8.56 | -0.61 | 1387.7415 | 1389.9833 | 1379.8844 | 0 |
| 1739224800 | 1393.0966 | 5.54 | 0.40 | 1391.9001 | 1398.0956 | 1387.7473 | 0 |
| 1738965600 | 1387.5604 | 5.42 | 0.39 | 1383.1189 | 1390.5441 | 1382.3134 | 0 |
| 1738879200 | 1382.1424 | 18.11 | 1.33 | 1373.9942 | 1386.503 | 1370.3164 | 0 |
| 1738792800 | 1364.0352 | -24.02 | -1.73 | 1372.2364 | 1375.3608 | 1362.2424 | 0 |
| 1738706400 | 1388.0519 | -11.92 | -0.85 | 1394.5083 | 1395.2891 | 1385.1432 | 0 |
| 1738620000 | 1399.9758 | -11.95 | -0.85 | 1399.2626 | 1401.0592 | 1388.0164 | 0 |
| 1738360800 | 1411.9254 | -15.91 | -1.11 | 1420.3751 | 1422.6035 | 1411.9254 | 0 |
| 1738274400 | 1427.8384 | 14.23 | 1.01 | 1429.6983 | 1430.2482 | 1417.4095 | 0 |
| 1738188000 | 1413.611 | 12.29 | 0.88 | 1403.0074 | 1418.1463 | 1399.9992 | 0 |
| 1738101600 | 1401.3213 | -1.9 | -0.14 | 1411.163 | 1417.3342 | 1401.3213 | 0 |
| 1738015200 | 1403.2213 | 16.65 | 1.20 | 1399.8442 | 1404.7076 | 1394.1416 | 0 |
| 1737756000 | 1386.5708 | -1.66 | -0.12 | 1384.1213 | 1386.6758 | 1375.0581 | 0 |
| 1737669600 | 1388.2345 | -53.27 | -3.70 | 1403.0111 | 1409.6468 | 1378.013 | 0 |
| 1737583200 | 1441.5033 | -12.62 | -0.87 | 1455.0007 | 1457.068 | 1434.738 | 0 |
| 1737496800 | 1454.1214 | 11.3 | 0.78 | 1444.8966 | 1454.1214 | 1443.8726 | 0 |
| 1737151200 | 1442.8228 | 19.99 | 1.40 | 1427.4755 | 1445.1214 | 1427.4755 | 0 |
| 1737064800 | 1422.8367 | 11.14 | 0.79 | 1413.1418 | 1423.0134 | 1410.724 | 0 |
| 1736978400 | 1411.6998 | 4.34 | 0.31 | 1406.3013 | 1413.3545 | 1402.9883 | 0 |
| 1736892000 | 1407.3645 | 7.42 | 0.53 | 1414.4412 | 1415.4408 | 1401.6044 | 0 |
| 1736805600 | 1399.9456 | -10.15 | -0.72 | 1404.5935 | 1409.4061 | 1399.9456 | 0 |
| 1736546400 | 1410.0993 | -27.7 | -1.93 | 1429.352 | 1430.8905 | 1410.0993 | 0 |
| 1736373600 | 1437.7958 | -1.11 | -0.08 | 1442.8001 | 1444.9731 | 1424.1756 | 0 |
| 1736287200 | 1438.904 | -9.08 | -0.63 | 1432.6228 | 1445.5174 | 1432.5758 | 0 |
| 1736200800 | 1447.9803 | 0 | 0.00 | 1447.9803 | 1447.9803 | 1447.9803 | 0 |
| 1735941600 | 1447.9803 | -5.35 | -0.37 | 1453.9808 | 1458.2549 | 1446.9328 | 0 |
| 1735855200 | 1453.3349 | 12.13 | 0.84 | 1448.4463 | 1454.7741 | 1440.9129 | 0 |
| 1735682400 | 1441.2056 | 0 | 0.00 | 1441.2056 | 1441.2056 | 1441.2056 | 0 |
| 1735596000 | 1441.2056 | -5.9 | -0.41 | 1445.075 | 1449.3498 | 1436.7094 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
