Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SX5510PI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 2,523.51 | 43.61 | 1.76% | 2,494.57 | 2,523.64 | 2,494.57 | 0 |
| Jun 18 2024 | 2,479.90 | 1.16 | 0.05% | 2,483.48 | 2,483.48 | 2,458.30 | 0 |
| Jun 17 2024 | 2,478.74 | 2.20 | 0.09% | 2,479.08 | 2,485.92 | 2,457.06 | 0 |
| Jun 14 2024 | 2,476.54 | -43.81 | -1.74% | 2,512.82 | 2,515.38 | 2,468.28 | 0 |
| Jun 13 2024 | 2,520.35 | -23.48 | -0.92% | 2,523.97 | 2,541.83 | 2,513.53 | 0 |
| Jun 12 2024 | 2,543.83 | 16.63 | 0.66% | 2,530.09 | 2,554.49 | 2,526.82 | 0 |
| Jun 11 2024 | 2,527.21 | -34.52 | -1.35% | 2,544.03 | 2,544.66 | 2,513.56 | 0 |
| Jun 10 2024 | 2,561.73 | -1.19 | -0.05% | 2,548.70 | 2,562.44 | 2,543.20 | 0 |
| Jun 07 2024 | 2,562.92 | -6.41 | -0.25% | 2,567.77 | 2,570.42 | 2,539.82 | 0 |
| Jun 06 2024 | 2,569.32 | 0.00 | 0.00% | 2,569.32 | 2,569.32 | 2,569.32 | 0 |
| Jun 05 2024 | 2,569.32 | -1.83 | -0.07% | 2,577.21 | 2,584.69 | 2,557.25 | 0 |
| Jun 04 2024 | 2,571.16 | -33.84 | -1.30% | 2,598.95 | 2,598.95 | 2,567.67 | 0 |
| Jun 03 2024 | 2,604.99 | -28.08 | -1.07% | 2,658.33 | 2,658.33 | 2,600.20 | 0 |
| May 31 2024 | 2,633.07 | 10.88 | 0.41% | 2,616.96 | 2,634.13 | 2,608.95 | 0 |
| May 30 2024 | 2,622.19 | 10.72 | 0.41% | 2,594.25 | 2,622.69 | 2,594.25 | 0 |
| May 29 2024 | 2,611.47 | -39.32 | -1.48% | 2,640.91 | 2,642.92 | 2,605.72 | 0 |
| May 28 2024 | 2,650.79 | 1.74 | 0.07% | 2,657.27 | 2,668.21 | 2,642.15 | 0 |
| May 24 2024 | 2,649.05 | -23.30 | -0.87% | 2,650.07 | 2,659.93 | 2,642.54 | 0 |
| May 23 2024 | 2,672.36 | -12.09 | -0.45% | 2,687.23 | 2,704.75 | 2,672.33 | 0 |
| May 22 2024 | 2,684.44 | -50.35 | -1.84% | 2,725.91 | 2,730.78 | 2,684.44 | 0 |
| May 21 2024 | 2,734.79 | 28.77 | 1.06% | 2,700.97 | 2,734.79 | 2,700.90 | 0 |
| May 20 2024 | 2,706.02 | 36.67 | 1.37% | 2,686.25 | 2,706.02 | 2,683.66 | 0 |
| May 17 2024 | 2,669.35 | 10.82 | 0.41% | 2,657.95 | 2,669.71 | 2,641.77 | 0 |
| May 16 2024 | 2,658.53 | -12.19 | -0.46% | 2,670.98 | 2,670.98 | 2,648.57 | 0 |
| May 15 2024 | 2,670.72 | -7.99 | -0.30% | 2,695.20 | 2,704.87 | 2,670.61 | 0 |
| May 14 2024 | 2,678.71 | 31.94 | 1.21% | 2,646.26 | 2,678.71 | 2,646.26 | 0 |
| May 13 2024 | 2,646.77 | -15.05 | -0.57% | 2,656.96 | 2,658.91 | 2,632.64 | 0 |
| May 10 2024 | 2,661.82 | 35.33 | 1.35% | 2,654.91 | 2,674.31 | 2,651.82 | 0 |
| May 09 2024 | 2,626.48 | 0.00 | 0.00% | 2,626.48 | 2,626.48 | 2,626.48 | 0 |
| May 08 2024 | 2,626.48 | -14.05 | -0.53% | 2,642.15 | 2,645.47 | 2,626.48 | 0 |
| May 07 2024 | 2,640.53 | 26.96 | 1.03% | 2,617.80 | 2,640.53 | 2,611.61 | 0 |
| May 06 2024 | 2,613.57 | 17.62 | 0.68% | 2,612.26 | 2,622.08 | 2,609.22 | 0 |
| May 03 2024 | 2,595.95 | 3.76 | 0.14% | 2,603.07 | 2,618.05 | 2,588.63 | 0 |
| May 02 2024 | 2,592.19 | -20.00 | -0.77% | 2,612.84 | 2,613.89 | 2,587.98 | 0 |
| May 01 2024 | 2,612.19 | 0.00 | 0.00% | 2,612.19 | 2,612.19 | 2,612.19 | 0 |
| Apr 30 2024 | 2,612.19 | 2.95 | 0.11% | 2,612.17 | 2,613.83 | 2,594.55 | 0 |
| Apr 29 2024 | 2,609.24 | 45.01 | 1.76% | 2,577.46 | 2,609.24 | 2,574.99 | 0 |
| Apr 26 2024 | 2,564.23 | 28.18 | 1.11% | 2,549.05 | 2,588.98 | 2,542.87 | 0 |
| Apr 25 2024 | 2,536.06 | -22.92 | -0.90% | 2,548.76 | 2,556.88 | 2,513.50 | 0 |
| Apr 24 2024 | 2,558.97 | 9.13 | 0.36% | 2,582.89 | 2,582.91 | 2,555.27 | 0 |
| Apr 23 2024 | 2,549.84 | 0.88 | 0.03% | 2,538.89 | 2,558.24 | 2,532.51 | 0 |
| Apr 22 2024 | 2,548.97 | 2.70 | 0.11% | 2,555.23 | 2,565.89 | 2,544.07 | 0 |
| Apr 19 2024 | 2,546.26 | -4.43 | -0.17% | 2,529.04 | 2,546.26 | 2,519.59 | 0 |
| Apr 18 2024 | 2,550.69 | 6.12 | 0.24% | 2,548.23 | 2,554.92 | 2,537.65 | 0 |
| Apr 17 2024 | 2,544.57 | -2.94 | -0.12% | 2,543.82 | 2,567.95 | 2,540.41 | 0 |
| Apr 16 2024 | 2,547.51 | -48.39 | -1.86% | 2,555.14 | 2,558.97 | 2,532.26 | 0 |
| Apr 15 2024 | 2,595.89 | 0.07 | 0.00% | 2,598.98 | 2,618.25 | 2,591.04 | 0 |
| Apr 12 2024 | 2,595.82 | 4.62 | 0.18% | 2,626.48 | 2,635.28 | 2,594.02 | 0 |
| Apr 11 2024 | 2,591.20 | -32.03 | -1.22% | 2,630.00 | 2,630.00 | 2,580.48 | 0 |
| Apr 10 2024 | 2,623.23 | -3.48 | -0.13% | 2,650.37 | 2,666.40 | 2,612.88 | 0 |
| Apr 09 2024 | 2,626.70 | 8.79 | 0.34% | 2,634.99 | 2,639.41 | 2,624.86 | 0 |
| Apr 08 2024 | 2,617.92 | -0.35 | -0.01% | 2,617.54 | 2,624.75 | 2,606.80 | 0 |
| Apr 05 2024 | 2,618.27 | 3.18 | 0.12% | 2,601.76 | 2,621.38 | 2,600.86 | 0 |
| Apr 04 2024 | 2,615.09 | 26.79 | 1.04% | 2,593.26 | 2,620.33 | 2,593.06 | 0 |
| Apr 03 2024 | 2,588.30 | -2.15 | -0.08% | 2,590.39 | 2,601.90 | 2,577.10 | 0 |
| Apr 02 2024 | 2,590.45 | -7.16 | -0.28% | 2,614.20 | 2,618.27 | 2,584.89 | 0 |
| Apr 01 2024 | 2,597.61 | 0.00 | 0.00% | 2,597.61 | 2,597.61 | 2,597.61 | 0 |
| Mar 28 2024 | 2,597.61 | -19.74 | -0.75% | 2,622.81 | 2,625.30 | 2,595.77 | 0 |
| Mar 27 2024 | 2,617.35 | -21.39 | -0.81% | 2,620.43 | 2,640.52 | 2,607.53 | 0 |
| Mar 26 2024 | 2,638.74 | 25.18 | 0.96% | 2,609.78 | 2,645.15 | 2,603.50 | 0 |
| Mar 25 2024 | 2,613.56 | -20.06 | -0.76% | 2,625.62 | 2,638.83 | 2,611.55 | 0 |
