OMX Stockholm Industrial Materials GI (SX551010GI)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718744400 | 5606.3134 | -9.38 | -0.17 | 5606.3134 | 5606.3134 | 5606.3134 | 0 |
| 1718658000 | 5615.6962 | -11.88 | -0.21 | 5615.6962 | 5615.6962 | 5615.6962 | 0 |
| 1718398800 | 5627.5748 | -67.91 | -1.19 | 5627.5748 | 5627.5748 | 5627.5748 | 0 |
| 1718312400 | 5695.4882 | 10.84 | 0.19 | 5695.4882 | 5695.4882 | 5695.4882 | 0 |
| 1718226000 | 5684.646 | 36.65 | 0.65 | 5684.646 | 5684.646 | 5684.646 | 0 |
| 1718139600 | 5647.999 | -72.82 | -1.27 | 5647.999 | 5647.999 | 5647.999 | 0 |
| 1718053200 | 5720.8171 | -8.2 | -0.14 | 5720.8171 | 5720.8171 | 5720.8171 | 0 |
| 1717794000 | 5729.0207 | -6.53 | -0.11 | 5729.0207 | 5729.0207 | 5729.0207 | 0 |
| 1717707600 | 5735.5476 | 0 | 0.00 | 5735.5476 | 5735.5476 | 5735.5476 | 0 |
| 1717621200 | 5735.5476 | -54.5 | -0.94 | 5735.5476 | 5735.5476 | 5735.5476 | 0 |
| 1717534800 | 5790.0498 | -35.76 | -0.61 | 5790.0498 | 5790.0498 | 5790.0498 | 0 |
| 1717448400 | 5825.8068 | -47.75 | -0.81 | 5825.8068 | 5825.8068 | 5825.8068 | 0 |
| 1717189200 | 5873.553 | 33.08 | 0.57 | 5873.553 | 5873.553 | 5873.553 | 0 |
| 1717102800 | 5840.4685 | 44.61 | 0.77 | 5840.4685 | 5840.4685 | 5840.4685 | 0 |
| 1717016400 | 5795.8591 | -97.26 | -1.65 | 5795.8591 | 5795.8591 | 5795.8591 | 0 |
| 1716930000 | 5893.1229 | -16.41 | -0.28 | 5893.1229 | 5893.1229 | 5893.1229 | 0 |
| 1716584400 | 5909.5311 | -68.6 | -1.15 | 5909.5311 | 5909.5311 | 5909.5311 | 0 |
| 1716498000 | 5978.1321 | -62.56 | -1.04 | 5978.1321 | 5978.1321 | 5978.1321 | 0 |
| 1716411600 | 6040.6959 | -102.8 | -1.67 | 6040.6959 | 6040.6959 | 6040.6959 | 0 |
| 1716325200 | 6143.4965 | 87.04 | 1.44 | 6143.4965 | 6143.4965 | 6143.4965 | 0 |
| 1716238800 | 6056.4532 | 66.2 | 1.11 | 6056.4532 | 6056.4532 | 6056.4532 | 0 |
| 1715979600 | 5990.2506 | 46.32 | 0.78 | 5990.2506 | 5990.2506 | 5990.2506 | 0 |
| 1715893200 | 5943.9322 | -32.02 | -0.54 | 5943.9322 | 5943.9322 | 5943.9322 | 0 |
| 1715806800 | 5975.948 | -19.92 | -0.33 | 5975.948 | 5975.948 | 5975.948 | 0 |
| 1715720400 | 5995.8723 | 101.9 | 1.73 | 5995.8723 | 5995.8723 | 5995.8723 | 0 |
| 1715634000 | 5893.9703 | -16.12 | -0.27 | 5893.9703 | 5893.9703 | 5893.9703 | 0 |
| 1715374800 | 5910.0855 | 57.8 | 0.99 | 5910.0855 | 5910.0855 | 5910.0855 | 0 |
| 1715288400 | 5852.286 | 0 | 0.00 | 5852.286 | 5852.286 | 5852.286 | 0 |
| 1715202000 | 5852.286 | -24.1 | -0.41 | 5852.286 | 5852.286 | 5852.286 | 0 |
| 1715115600 | 5876.3882 | 104.23 | 1.81 | 5876.3882 | 5876.3882 | 5876.3882 | 0 |
| 1715029200 | 5772.1538 | 5.84 | 0.10 | 5772.1538 | 5772.1538 | 5772.1538 | 0 |
| 1714770000 | 5766.3163 | 13.18 | 0.23 | 5766.3163 | 5766.3163 | 5766.3163 | 0 |
| 1714683600 | 5753.1369 | 2.45 | 0.04 | 5753.1369 | 5753.1369 | 5753.1369 | 0 |
| 1714597200 | 5750.6879 | 0 | 0.00 | 5750.6879 | 5750.6879 | 5750.6879 | 0 |
| 1714510800 | 5750.6879 | 26.27 | 0.46 | 5750.6879 | 5750.6879 | 5750.6879 | 0 |
| 1714424400 | 5724.4172 | 101.59 | 1.81 | 5724.4172 | 5724.4172 | 5724.4172 | 0 |
| 1714165200 | 5622.8237 | -21.65 | -0.38 | 5622.8237 | 5622.8237 | 5622.8237 | 0 |
| 1714078800 | 5644.4711 | 41.51 | 0.74 | 5644.4711 | 5644.4711 | 5644.4711 | 0 |
| 1713992400 | 5602.9608 | -12.14 | -0.22 | 5602.9608 | 5602.9608 | 5602.9608 | 0 |
| 1713906000 | 5615.1055 | -2.82 | -0.05 | 5615.1055 | 5615.1055 | 5615.1055 | 0 |
| 1713819600 | 5617.9268 | 36.94 | 0.66 | 5617.9268 | 5617.9268 | 5617.9268 | 0 |
| 1713560400 | 5580.9898 | 29.17 | 0.53 | 5580.9898 | 5580.9898 | 5580.9898 | 0 |
| 1713474000 | 5551.8176 | -4.62 | -0.08 | 5551.8176 | 5551.8176 | 5551.8176 | 0 |
| 1713387600 | 5556.4406 | -46.12 | -0.82 | 5556.4406 | 5556.4406 | 5556.4406 | 0 |
| 1713301200 | 5602.5604 | -60.36 | -1.07 | 5602.5604 | 5602.5604 | 5602.5604 | 0 |
| 1713214800 | 5662.9252 | -7.51 | -0.13 | 5662.9252 | 5662.9252 | 5662.9252 | 0 |
| 1712955600 | 5670.4387 | -57.01 | -1.00 | 5670.4387 | 5670.4387 | 5670.4387 | 0 |
| 1712869200 | 5727.4516 | -34.31 | -0.60 | 5727.4516 | 5727.4516 | 5727.4516 | 0 |
| 1712782800 | 5761.7569 | -18.61 | -0.32 | 5761.7569 | 5761.7569 | 5761.7569 | 0 |
| 1712696400 | 5780.369 | 11.57 | 0.20 | 5780.369 | 5780.369 | 5780.369 | 0 |
| 1712610000 | 5768.8037 | 9.12 | 0.16 | 5768.8037 | 5768.8037 | 5768.8037 | 0 |
| 1712350800 | 5759.6884 | 28.76 | 0.50 | 5759.6884 | 5759.6884 | 5759.6884 | 0 |
| 1712264400 | 5730.9321 | -7.61 | -0.13 | 5730.9321 | 5730.9321 | 5730.9321 | 0 |
| 1712178000 | 5738.5451 | 14.4 | 0.25 | 5738.5451 | 5738.5451 | 5738.5451 | 0 |
| 1712091600 | 5724.144 | -45.74 | -0.79 | 5724.144 | 5724.144 | 5724.144 | 0 |
| 1712005200 | 5769.8888 | 0 | 0.00 | 5769.8888 | 5769.8888 | 5769.8888 | 0 |
| 1711659600 | 5769.8888 | -42.06 | -0.72 | 5769.8888 | 5769.8888 | 5769.8888 | 0 |
| 1711573200 | 5811.9498 | -10.03 | -0.17 | 5811.9498 | 5811.9498 | 5811.9498 | 0 |
| 1711486800 | 5821.9771 | 89.9 | 1.57 | 5821.9771 | 5821.9771 | 5821.9771 | 0 |
| 1711400400 | 5732.075 | 15.68 | 0.27 | 5732.075 | 5732.075 | 5732.075 | 0 |
| 1711141200 | 5716.3907 | 0.51 | 0.01 | 5716.3907 | 5716.3907 | 5716.3907 | 0 |
| 1711054800 | 5715.8764 | 157.77 | 2.84 | 5715.8764 | 5715.8764 | 5715.8764 | 0 |
| 1710968400 | 5558.1111 | 66.53 | 1.21 | 5558.1111 | 5558.1111 | 5558.1111 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
