Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SX5520GI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 674.07 | 0.00 | 0.00% | 674.07 | 674.07 | 674.07 | 0 |
| Jun 20 2024 | 674.07 | 33.82 | 5.28% | 647.01 | 676.32 | 624.47 | 0 |
| Jun 18 2024 | 640.25 | -4.51 | -0.70% | 642.50 | 649.27 | 622.21 | 0 |
| Jun 17 2024 | 644.76 | 0.00 | 0.00% | 651.52 | 651.52 | 622.21 | 0 |
| Jun 14 2024 | 644.76 | -4.51 | -0.69% | 649.27 | 658.28 | 644.76 | 0 |
| Jun 13 2024 | 649.27 | -15.78 | -2.37% | 651.52 | 665.05 | 649.27 | 0 |
| Jun 12 2024 | 665.05 | -4.51 | -0.67% | 669.56 | 669.56 | 658.28 | 0 |
| Jun 11 2024 | 669.56 | -18.04 | -2.62% | 687.59 | 687.59 | 665.05 | 0 |
| Jun 10 2024 | 687.59 | 40.58 | 6.27% | 707.88 | 707.88 | 676.32 | 0 |
| Jun 07 2024 | 647.01 | -27.05 | -4.01% | 674.07 | 712.39 | 644.76 | 0 |
| Jun 06 2024 | 674.07 | 0.00 | 0.00% | 674.07 | 674.07 | 674.07 | 0 |
| Jun 05 2024 | 674.07 | -4.51 | -0.66% | 674.07 | 674.07 | 662.79 | 0 |
| Jun 04 2024 | 678.57 | 9.02 | 1.35% | 669.56 | 680.83 | 669.56 | 0 |
| Jun 03 2024 | 669.56 | -49.60 | -6.90% | 656.03 | 705.63 | 656.03 | 0 |
| May 31 2024 | 719.15 | 18.04 | 2.57% | 701.12 | 730.43 | 671.81 | 0 |
| May 30 2024 | 701.12 | 36.07 | 5.42% | 716.90 | 716.90 | 660.54 | 0 |
| May 29 2024 | 665.05 | 2.25 | 0.34% | 640.25 | 698.86 | 638.00 | 0 |
| May 28 2024 | 662.79 | -2.25 | -0.34% | 599.67 | 662.79 | 599.67 | 0 |
| May 24 2024 | 665.05 | -29.31 | -4.22% | 674.07 | 705.63 | 649.27 | 0 |
| May 23 2024 | 694.36 | -27.05 | -3.75% | 714.64 | 721.41 | 683.08 | 0 |
| May 22 2024 | 721.41 | 49.60 | 7.38% | 676.32 | 721.41 | 667.30 | 0 |
| May 21 2024 | 671.81 | -47.34 | -6.58% | 741.70 | 741.70 | 631.23 | 0 |
| May 20 2024 | 719.15 | -4.51 | -0.62% | 723.66 | 752.97 | 604.18 | 0 |
| May 17 2024 | 723.66 | 0.00 | 0.00% | 723.66 | 764.24 | 707.88 | 0 |
| May 16 2024 | 723.66 | 38.32 | 5.59% | 705.63 | 723.66 | 676.32 | 0 |
| May 15 2024 | 685.34 | 18.04 | 2.70% | 667.30 | 737.19 | 667.30 | 0 |
| May 14 2024 | 667.30 | 29.31 | 4.59% | 638.00 | 667.30 | 610.94 | 0 |
| May 13 2024 | 638.00 | -2.25 | -0.35% | 678.57 | 678.57 | 635.74 | 0 |
| May 10 2024 | 640.25 | 29.31 | 4.80% | 606.43 | 665.05 | 597.42 | 0 |
| May 09 2024 | 610.94 | 0.00 | 0.00% | 610.94 | 610.94 | 610.94 | 0 |
| May 08 2024 | 610.94 | -31.56 | -4.91% | 642.50 | 651.52 | 610.94 | 0 |
| May 07 2024 | 642.50 | 45.09 | 7.55% | 619.96 | 674.07 | 608.69 | 0 |
| May 06 2024 | 597.42 | -27.05 | -4.33% | 608.69 | 685.34 | 597.42 | 0 |
| May 03 2024 | 624.47 | -6.76 | -1.07% | 628.98 | 628.98 | 613.20 | 0 |
| May 02 2024 | 631.23 | -11.27 | -1.75% | 642.50 | 676.32 | 572.62 | 0 |
| May 01 2024 | 642.50 | 0.00 | 0.00% | 642.50 | 642.50 | 642.50 | 0 |
| Apr 30 2024 | 642.50 | 6.76 | 1.06% | 635.74 | 649.27 | 619.96 | 0 |
| Apr 29 2024 | 635.74 | 15.78 | 2.55% | 631.23 | 658.28 | 631.23 | 0 |
| Apr 26 2024 | 619.96 | -9.02 | -1.43% | 562.47 | 619.96 | 506.11 | 0 |
| Apr 25 2024 | 628.98 | 4.51 | 0.72% | 624.47 | 633.49 | 613.20 | 0 |
| Apr 24 2024 | 624.47 | -13.53 | -2.12% | 638.00 | 640.25 | 613.20 | 0 |
| Apr 23 2024 | 638.00 | 15.78 | 2.54% | 622.21 | 707.88 | 619.96 | 0 |
| Apr 22 2024 | 622.21 | -18.04 | -2.82% | 640.25 | 642.50 | 622.21 | 0 |
| Apr 19 2024 | 640.25 | -4.51 | -0.70% | 640.25 | 640.25 | 624.47 | 0 |
| Apr 18 2024 | 644.76 | 2.25 | 0.35% | 642.50 | 644.76 | 642.50 | 0 |
| Apr 17 2024 | 642.50 | 31.56 | 5.17% | 610.94 | 642.50 | 610.94 | 0 |
| Apr 16 2024 | 610.94 | -20.29 | -3.21% | 610.94 | 631.23 | 610.94 | 0 |
| Apr 15 2024 | 631.23 | -11.27 | -1.75% | 642.50 | 642.50 | 619.96 | 0 |
| Apr 12 2024 | 642.50 | -49.60 | -7.17% | 687.59 | 694.36 | 642.50 | 0 |
| Apr 11 2024 | 692.10 | 15.78 | 2.33% | 676.32 | 692.10 | 665.05 | 0 |
| Apr 10 2024 | 676.32 | -18.04 | -2.60% | 687.59 | 725.92 | 676.32 | 0 |
| Apr 09 2024 | 694.36 | -27.05 | -3.75% | 721.41 | 721.41 | 689.85 | 0 |
| Apr 08 2024 | 721.41 | 42.83 | 6.31% | 680.83 | 721.41 | 680.83 | 0 |
| Apr 05 2024 | 678.57 | -2.25 | -0.33% | 680.83 | 710.14 | 678.57 | 0 |
| Apr 04 2024 | 680.83 | -29.31 | -4.13% | 710.14 | 719.15 | 680.83 | 0 |
| Apr 03 2024 | 710.14 | -42.83 | -5.69% | 743.95 | 782.28 | 676.32 | 0 |
| Apr 02 2024 | 752.97 | -9.02 | -1.18% | 761.99 | 784.53 | 750.72 | 0 |
| Apr 01 2024 | 761.99 | 0.00 | 0.00% | 761.99 | 761.99 | 761.99 | 0 |
| Mar 28 2024 | 761.99 | 36.07 | 4.97% | 728.17 | 761.99 | 728.17 | 0 |
| Mar 27 2024 | 725.92 | -27.05 | -3.59% | 752.97 | 755.22 | 707.88 | 0 |
| Mar 26 2024 | 752.97 | -15.78 | -2.05% | 768.75 | 768.75 | 707.88 | 0 |
| Mar 25 2024 | 768.75 | 4.51 | 0.59% | 764.24 | 768.75 | 764.24 | 0 |
