OMX Stockholm Precious Metals and Mining GI (SX551030GI)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1736546400 | 5686.6586 | 107.41 | 1.93 | 5686.6586 | 5686.6586 | 5686.6586 | 0 |
| 1736460000 | 5579.2437 | 284.12 | 5.37 | 5579.2437 | 5579.2437 | 5579.2437 | 0 |
| 1736373600 | 5295.1227 | 54.46 | 1.04 | 5295.1227 | 5295.1227 | 5295.1227 | 0 |
| 1736287200 | 5240.6644 | -153.47 | -2.85 | 5240.6644 | 5240.6644 | 5240.6644 | 0 |
| 1736200800 | 5394.1389 | 0 | 0.00 | 5394.1389 | 5394.1389 | 5394.1389 | 0 |
| 1735941600 | 5394.1389 | -63.87 | -1.17 | 5394.1389 | 5394.1389 | 5394.1389 | 0 |
| 1735855200 | 5458.005 | 313.21 | 6.09 | 5458.005 | 5458.005 | 5458.005 | 0 |
| 1735682400 | 5144.794 | 0 | 0.00 | 5144.794 | 5144.794 | 5144.794 | 0 |
| 1735596000 | 5144.794 | -17.89 | -0.35 | 5144.794 | 5144.794 | 5144.794 | 0 |
| 1735336800 | 5162.684 | -162.31 | -3.05 | 5162.684 | 5162.684 | 5162.684 | 0 |
| 1735250400 | 5324.9948 | 0 | 0.00 | 5324.9948 | 5324.9948 | 5324.9948 | 0 |
| 1735077600 | 5324.9948 | 0 | 0.00 | 5324.9948 | 5324.9948 | 5324.9948 | 0 |
| 1734991200 | 5324.9948 | -12.13 | -0.23 | 5324.9948 | 5324.9948 | 5324.9948 | 0 |
| 1734732000 | 5337.1282 | 44.1 | 0.83 | 5337.1282 | 5337.1282 | 5337.1282 | 0 |
| 1734645600 | 5293.0323 | -137.22 | -2.53 | 5293.0323 | 5293.0323 | 5293.0323 | 0 |
| 1734559200 | 5430.2481 | 24.78 | 0.46 | 5430.2481 | 5430.2481 | 5430.2481 | 0 |
| 1734472800 | 5405.4722 | -11.83 | -0.22 | 5405.4722 | 5405.4722 | 5405.4722 | 0 |
| 1734386400 | 5417.3048 | -14.13 | -0.26 | 5417.3048 | 5417.3048 | 5417.3048 | 0 |
| 1734127200 | 5431.4326 | -135.2 | -2.43 | 5431.4326 | 5431.4326 | 5431.4326 | 0 |
| 1734040800 | 5566.6354 | -238.11 | -4.10 | 5566.6354 | 5566.6354 | 5566.6354 | 0 |
| 1733954400 | 5804.7407 | -74.67 | -1.27 | 5804.7407 | 5804.7407 | 5804.7407 | 0 |
| 1733868000 | 5879.4061 | -255.98 | -4.17 | 5879.4061 | 5879.4061 | 5879.4061 | 0 |
| 1733781600 | 6135.383 | 107.81 | 1.79 | 6135.383 | 6135.383 | 6135.383 | 0 |
| 1733522400 | 6027.5706 | -19.02 | -0.31 | 6027.5706 | 6027.5706 | 6027.5706 | 0 |
| 1733436000 | 6046.5898 | 46.71 | 0.78 | 6046.5898 | 6046.5898 | 6046.5898 | 0 |
| 1733349600 | 5999.8795 | 73.17 | 1.23 | 5999.8795 | 5999.8795 | 5999.8795 | 0 |
| 1733263200 | 5926.7083 | 239 | 4.20 | 5926.7083 | 5926.7083 | 5926.7083 | 0 |
| 1733176800 | 5687.7071 | 126.5 | 2.27 | 5687.7071 | 5687.7071 | 5687.7071 | 0 |
| 1732917600 | 5561.2022 | 3.83 | 0.07 | 5561.2022 | 5561.2022 | 5561.2022 | 0 |
| 1732744800 | 5557.3751 | 76.83 | 1.40 | 5557.3751 | 5557.3751 | 5557.3751 | 0 |
| 1732658400 | 5480.5449 | 30.14 | 0.55 | 5480.5449 | 5480.5449 | 5480.5449 | 0 |
| 1732572000 | 5450.4041 | -238.46 | -4.19 | 5450.4041 | 5450.4041 | 5450.4041 | 0 |
| 1732312800 | 5688.8653 | 14.07 | 0.25 | 5688.8653 | 5688.8653 | 5688.8653 | 0 |
| 1732226400 | 5674.7978 | 149.91 | 2.71 | 5674.7978 | 5674.7978 | 5674.7978 | 0 |
| 1732140000 | 5524.8852 | 158.75 | 2.96 | 5524.8852 | 5524.8852 | 5524.8852 | 0 |
| 1732053600 | 5366.131 | 4.7 | 0.09 | 5366.131 | 5366.131 | 5366.131 | 0 |
| 1731967200 | 5361.4329 | 224.87 | 4.38 | 5361.4329 | 5361.4329 | 5361.4329 | 0 |
| 1731708000 | 5136.564 | 70.13 | 1.38 | 5136.564 | 5136.564 | 5136.564 | 0 |
| 1731621600 | 5066.4378 | -380.56 | -6.99 | 5066.4378 | 5066.4378 | 5066.4378 | 0 |
| 1731535200 | 5446.9995 | 171.08 | 3.24 | 5446.9995 | 5446.9995 | 5446.9995 | 0 |
| 1731448800 | 5275.9197 | -68.99 | -1.29 | 5275.9197 | 5275.9197 | 5275.9197 | 0 |
| 1731362400 | 5344.9111 | -240.81 | -4.31 | 5344.9111 | 5344.9111 | 5344.9111 | 0 |
| 1731103200 | 5585.7214 | 174.96 | 3.23 | 5585.7214 | 5585.7214 | 5585.7214 | 0 |
| 1731016800 | 5410.7619 | 2.48 | 0.05 | 5410.7619 | 5410.7619 | 5410.7619 | 0 |
| 1730930400 | 5408.2809 | -201.62 | -3.59 | 5408.2809 | 5408.2809 | 5408.2809 | 0 |
| 1730844000 | 5609.8973 | -24.78 | -0.44 | 5609.8973 | 5609.8973 | 5609.8973 | 0 |
| 1730757600 | 5634.6804 | -137.59 | -2.38 | 5634.6804 | 5634.6804 | 5634.6804 | 0 |
| 1730494800 | 5772.2674 | 111.33 | 1.97 | 5772.2674 | 5772.2674 | 5772.2674 | 0 |
| 1730408400 | 5660.9415 | -86.33 | -1.50 | 5660.9415 | 5660.9415 | 5660.9415 | 0 |
| 1730322000 | 5747.2684 | 39.85 | 0.70 | 5747.2684 | 5747.2684 | 5747.2684 | 0 |
| 1730235600 | 5707.4145 | 41.67 | 0.74 | 5707.4145 | 5707.4145 | 5707.4145 | 0 |
| 1730149200 | 5665.747 | -119.52 | -2.07 | 5665.747 | 5665.747 | 5665.747 | 0 |
| 1729890000 | 5785.2623 | 52.82 | 0.92 | 5785.2623 | 5785.2623 | 5785.2623 | 0 |
| 1729803600 | 5732.4416 | -66.38 | -1.14 | 5732.4416 | 5732.4416 | 5732.4416 | 0 |
| 1729717200 | 5798.8184 | -46.47 | -0.80 | 5798.8184 | 5798.8184 | 5798.8184 | 0 |
| 1729630800 | 5845.2914 | -38.63 | -0.66 | 5845.2914 | 5845.2914 | 5845.2914 | 0 |
| 1729544400 | 5883.9207 | 70 | 1.20 | 5883.9207 | 5883.9207 | 5883.9207 | 0 |
| 1729285200 | 5813.9165 | 181.36 | 3.22 | 5813.9165 | 5813.9165 | 5813.9165 | 0 |
| 1729198800 | 5632.5586 | 75.17 | 1.35 | 5632.5586 | 5632.5586 | 5632.5586 | 0 |
| 1729112400 | 5557.3851 | 38.31 | 0.69 | 5557.3851 | 5557.3851 | 5557.3851 | 0 |
| 1729026000 | 5519.0735 | -122.46 | -2.17 | 5519.0735 | 5519.0735 | 5519.0735 | 0 |
| 1728939600 | 5641.5343 | 188.34 | 3.45 | 5641.5343 | 5641.5343 | 5641.5343 | 0 |
| 1728680400 | 5453.1933 | 145.81 | 2.75 | 5453.1933 | 5453.1933 | 5453.1933 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
