Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SX50PI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 3,938.71 | 0.00 | 0.00% | 3,938.71 | 3,938.71 | 3,938.71 | 0 |
| Jun 20 2024 | 3,938.71 | 9.22 | 0.23% | 3,928.69 | 3,941.86 | 3,919.52 | 0 |
| Jun 18 2024 | 3,929.49 | 11.74 | 0.30% | 3,937.21 | 3,937.21 | 3,907.43 | 0 |
| Jun 17 2024 | 3,917.75 | 0.72 | 0.02% | 3,933.73 | 3,946.26 | 3,891.35 | 0 |
| Jun 14 2024 | 3,917.03 | -74.48 | -1.87% | 3,964.18 | 3,970.42 | 3,906.51 | 0 |
| Jun 13 2024 | 3,991.51 | -71.72 | -1.77% | 4,065.29 | 4,068.30 | 3,988.67 | 0 |
| Jun 12 2024 | 4,063.23 | 77.66 | 1.95% | 4,006.26 | 4,068.47 | 4,003.75 | 0 |
| Jun 11 2024 | 3,985.57 | -5.38 | -0.13% | 4,013.52 | 4,015.57 | 3,969.37 | 0 |
| Jun 10 2024 | 3,990.95 | -29.51 | -0.73% | 3,997.14 | 4,003.88 | 3,962.79 | 0 |
| Jun 07 2024 | 4,020.46 | 15.16 | 0.38% | 4,011.25 | 4,027.37 | 3,988.26 | 0 |
| Jun 06 2024 | 4,005.31 | 0.00 | 0.00% | 4,005.31 | 4,005.31 | 4,005.31 | 0 |
| Jun 05 2024 | 4,005.31 | 43.38 | 1.10% | 3,987.17 | 4,005.31 | 3,978.97 | 0 |
| Jun 04 2024 | 3,961.92 | -39.36 | -0.98% | 3,983.52 | 3,987.90 | 3,950.77 | 0 |
| Jun 03 2024 | 4,001.28 | -2.01 | -0.05% | 4,043.56 | 4,048.09 | 3,989.59 | 0 |
| May 31 2024 | 4,003.29 | 16.11 | 0.40% | 3,983.42 | 4,018.37 | 3,978.61 | 0 |
| May 30 2024 | 3,987.19 | 9.41 | 0.24% | 3,961.07 | 3,992.88 | 3,960.61 | 0 |
| May 29 2024 | 3,977.78 | -57.56 | -1.43% | 4,017.04 | 4,028.21 | 3,974.97 | 0 |
| May 28 2024 | 4,035.34 | -32.97 | -0.81% | 4,069.86 | 4,074.96 | 4,021.10 | 0 |
| May 24 2024 | 4,068.31 | -12.49 | -0.31% | 4,043.60 | 4,069.73 | 4,039.25 | 0 |
| May 23 2024 | 4,080.80 | 27.12 | 0.67% | 4,082.26 | 4,097.80 | 4,067.40 | 0 |
| May 22 2024 | 4,053.67 | 15.44 | 0.38% | 4,038.13 | 4,065.85 | 4,032.25 | 0 |
| May 21 2024 | 4,038.23 | -3.68 | -0.09% | 4,036.92 | 4,041.93 | 4,020.88 | 0 |
| May 20 2024 | 4,041.91 | 63.88 | 1.61% | 4,003.72 | 4,041.91 | 4,000.63 | 0 |
| May 17 2024 | 3,978.02 | -16.13 | -0.40% | 3,970.63 | 3,979.92 | 3,956.47 | 0 |
| May 16 2024 | 3,994.15 | -21.41 | -0.53% | 4,026.28 | 4,028.16 | 3,993.39 | 0 |
| May 15 2024 | 4,015.56 | 24.16 | 0.61% | 4,012.53 | 4,029.63 | 3,989.31 | 0 |
| May 14 2024 | 3,991.40 | 18.64 | 0.47% | 3,971.11 | 3,991.40 | 3,964.02 | 0 |
| May 13 2024 | 3,972.76 | -19.58 | -0.49% | 3,978.44 | 3,980.57 | 3,961.38 | 0 |
| May 10 2024 | 3,992.35 | 64.72 | 1.65% | 3,962.10 | 3,999.35 | 3,962.10 | 0 |
| May 09 2024 | 3,927.62 | 0.00 | 0.00% | 3,927.62 | 3,927.62 | 3,927.62 | 0 |
| May 08 2024 | 3,927.62 | 18.35 | 0.47% | 3,913.68 | 3,941.10 | 3,913.68 | 0 |
| May 07 2024 | 3,909.27 | 49.30 | 1.28% | 3,863.26 | 3,909.27 | 3,851.35 | 0 |
| May 06 2024 | 3,859.97 | 34.25 | 0.90% | 3,839.27 | 3,859.97 | 3,825.78 | 0 |
| May 03 2024 | 3,825.72 | 27.49 | 0.72% | 3,792.44 | 3,835.34 | 3,791.63 | 0 |
| May 02 2024 | 3,798.23 | -48.63 | -1.26% | 3,821.13 | 3,822.83 | 3,792.61 | 0 |
| May 01 2024 | 3,846.86 | 0.00 | 0.00% | 3,846.86 | 3,846.86 | 3,846.86 | 0 |
| Apr 30 2024 | 3,846.86 | -13.71 | -0.36% | 3,859.01 | 3,859.30 | 3,827.11 | 0 |
| Apr 29 2024 | 3,860.57 | 26.18 | 0.68% | 3,851.34 | 3,866.87 | 3,845.25 | 0 |
| Apr 26 2024 | 3,834.39 | 69.52 | 1.85% | 3,803.96 | 3,840.19 | 3,798.38 | 0 |
| Apr 25 2024 | 3,764.87 | -75.48 | -1.97% | 3,797.63 | 3,805.72 | 3,734.86 | 0 |
| Apr 24 2024 | 3,840.36 | 63.83 | 1.69% | 3,778.52 | 3,851.85 | 3,760.89 | 0 |
| Apr 23 2024 | 3,776.52 | 48.79 | 1.31% | 3,732.69 | 3,778.70 | 3,725.49 | 0 |
| Apr 22 2024 | 3,727.74 | -24.23 | -0.65% | 3,769.71 | 3,772.13 | 3,724.12 | 0 |
| Apr 19 2024 | 3,751.97 | -46.05 | -1.21% | 3,733.23 | 3,759.53 | 3,716.71 | 0 |
| Apr 18 2024 | 3,798.02 | 14.60 | 0.39% | 3,812.48 | 3,812.48 | 3,771.47 | 0 |
| Apr 17 2024 | 3,783.41 | 13.95 | 0.37% | 3,778.23 | 3,820.63 | 3,775.09 | 0 |
| Apr 16 2024 | 3,769.46 | -64.93 | -1.69% | 3,767.07 | 3,787.30 | 3,756.37 | 0 |
| Apr 15 2024 | 3,834.39 | 40.09 | 1.06% | 3,826.11 | 3,877.21 | 3,826.11 | 0 |
| Apr 12 2024 | 3,794.30 | 1.99 | 0.05% | 3,851.62 | 3,861.98 | 3,788.92 | 0 |
| Apr 11 2024 | 3,792.32 | -42.16 | -1.10% | 3,822.90 | 3,829.86 | 3,753.33 | 0 |
| Apr 10 2024 | 3,834.48 | 17.67 | 0.46% | 3,851.37 | 3,862.50 | 3,788.20 | 0 |
| Apr 09 2024 | 3,816.81 | -26.69 | -0.69% | 3,839.59 | 3,844.10 | 3,805.64 | 0 |
| Apr 08 2024 | 3,843.49 | 30.76 | 0.81% | 3,831.58 | 3,859.72 | 3,823.99 | 0 |
| Apr 05 2024 | 3,812.73 | -20.68 | -0.54% | 3,790.57 | 3,812.73 | 3,766.18 | 0 |
| Apr 04 2024 | 3,833.41 | 15.29 | 0.40% | 3,813.38 | 3,838.92 | 3,810.43 | 0 |
| Apr 03 2024 | 3,818.12 | 4.09 | 0.11% | 3,800.42 | 3,820.95 | 3,785.95 | 0 |
| Apr 02 2024 | 3,814.03 | -1.65 | -0.04% | 3,846.47 | 3,856.71 | 3,805.92 | 0 |
| Apr 01 2024 | 3,815.68 | 0.00 | 0.00% | 3,815.68 | 3,815.68 | 3,815.68 | 0 |
| Mar 28 2024 | 3,815.68 | -78.80 | -2.02% | 3,857.91 | 3,864.21 | 3,815.68 | 0 |
| Mar 27 2024 | 3,894.48 | -15.61 | -0.40% | 3,898.74 | 3,915.97 | 3,886.58 | 0 |
| Mar 26 2024 | 3,910.09 | 17.30 | 0.44% | 3,892.62 | 3,914.49 | 3,878.32 | 0 |
| Mar 25 2024 | 3,892.79 | -28.83 | -0.74% | 3,917.78 | 3,925.74 | 3,881.62 | 0 |
