Register for streaming realtime charts, analysis tools, and prices.
SX65PI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 558.47 | 13.39 | 2.46% | 548.70 | 566.50 | 548.70 | 0 |
| Sep 25 2024 | 545.08 | -5.43 | -0.99% | 549.34 | 551.25 | 543.36 | 0 |
| Sep 24 2024 | 550.51 | 3.01 | 0.55% | 552.04 | 558.76 | 550.51 | 0 |
| Sep 23 2024 | 547.50 | -4.77 | -0.86% | 554.89 | 563.61 | 546.33 | 0 |
| Sep 20 2024 | 552.26 | -26.46 | -4.57% | 575.52 | 577.34 | 552.26 | 0 |
| Sep 19 2024 | 578.72 | 9.42 | 1.65% | 571.38 | 581.58 | 569.66 | 0 |
| Sep 18 2024 | 569.30 | 0.69 | 0.12% | 562.93 | 575.08 | 562.93 | 0 |
| Sep 17 2024 | 568.61 | -2.88 | -0.50% | 566.70 | 576.80 | 565.80 | 0 |
| Sep 16 2024 | 571.50 | -11.37 | -1.95% | 581.50 | 581.50 | 565.36 | 0 |
| Sep 13 2024 | 582.87 | 19.65 | 3.49% | 578.00 | 582.87 | 569.27 | 0 |
| Sep 12 2024 | 563.21 | 5.67 | 1.02% | 566.96 | 570.01 | 559.51 | 0 |
| Sep 11 2024 | 557.55 | 7.79 | 1.42% | 561.31 | 572.15 | 555.78 | 0 |
| Sep 10 2024 | 549.76 | -10.14 | -1.81% | 559.32 | 565.18 | 549.76 | 0 |
| Sep 09 2024 | 559.89 | 10.59 | 1.93% | 553.63 | 562.68 | 550.10 | 0 |
| Sep 06 2024 | 549.30 | -6.68 | -1.20% | 553.06 | 561.02 | 549.30 | 0 |
| Sep 05 2024 | 555.99 | 7.49 | 1.37% | 552.82 | 561.40 | 547.27 | 0 |
| Sep 04 2024 | 548.50 | -8.73 | -1.57% | 555.59 | 557.86 | 543.93 | 0 |
| Sep 03 2024 | 557.23 | -41.80 | -6.98% | 572.11 | 572.11 | 555.70 | 0 |
| Aug 30 2024 | 599.03 | -0.80 | -0.13% | 601.67 | 605.65 | 597.93 | 0 |
| Aug 29 2024 | 599.83 | 0.79 | 0.13% | 602.95 | 603.43 | 597.19 | 0 |
| Aug 28 2024 | 599.03 | -9.67 | -1.59% | 610.93 | 612.61 | 599.03 | 0 |
| Aug 27 2024 | 608.70 | -2.18 | -0.36% | 617.88 | 623.01 | 608.50 | 0 |
| Aug 26 2024 | 610.88 | -11.26 | -1.81% | 608.54 | 616.75 | 605.41 | 0 |
| Aug 23 2024 | 622.14 | 2.89 | 0.47% | 619.92 | 626.70 | 612.19 | 0 |
| Aug 22 2024 | 619.24 | -13.69 | -2.16% | 631.50 | 636.32 | 615.62 | 0 |
| Aug 21 2024 | 632.94 | -2.87 | -0.45% | 637.28 | 638.67 | 630.17 | 0 |
| Aug 20 2024 | 635.80 | -13.95 | -2.15% | 652.81 | 656.33 | 635.80 | 0 |
| Aug 19 2024 | 649.75 | 15.23 | 2.40% | 635.83 | 651.84 | 631.47 | 0 |
| Aug 16 2024 | 634.52 | -14.46 | -2.23% | 644.88 | 648.96 | 630.84 | 0 |
| Aug 15 2024 | 648.98 | -4.57 | -0.70% | 643.23 | 651.94 | 639.68 | 0 |
| Aug 14 2024 | 653.55 | -16.85 | -2.51% | 649.75 | 661.54 | 646.34 | 0 |
| Aug 13 2024 | 670.40 | 40.95 | 6.51% | 650.01 | 670.40 | 649.59 | 0 |
| Aug 12 2024 | 629.45 | -12.30 | -1.92% | 643.13 | 652.55 | 628.17 | 0 |
| Aug 09 2024 | 641.74 | 69.07 | 12.06% | 591.16 | 650.38 | 590.43 | 0 |
| Aug 08 2024 | 572.67 | 10.83 | 1.93% | 563.50 | 577.20 | 554.13 | 0 |
| Aug 07 2024 | 561.84 | 16.76 | 3.08% | 551.82 | 561.84 | 551.55 | 0 |
| Aug 06 2024 | 545.08 | 11.25 | 2.11% | 546.25 | 548.85 | 532.53 | 0 |
| Aug 05 2024 | 533.83 | -31.03 | -5.49% | 525.79 | 541.74 | 521.87 | 0 |
| Aug 02 2024 | 564.86 | -5.93 | -1.04% | 564.15 | 570.48 | 561.52 | 0 |
| Aug 01 2024 | 570.79 | -6.15 | -1.07% | 575.82 | 580.03 | 564.74 | 0 |
| Jul 31 2024 | 576.94 | -4.94 | -0.85% | 581.23 | 583.29 | 570.50 | 0 |
| Jul 30 2024 | 581.88 | -0.39 | -0.07% | 585.47 | 588.61 | 580.91 | 0 |
| Jul 29 2024 | 582.27 | -0.91 | -0.16% | 585.93 | 586.50 | 579.39 | 0 |
| Jul 26 2024 | 583.18 | -5.97 | -1.01% | 592.71 | 597.50 | 582.44 | 0 |
| Jul 25 2024 | 589.15 | -4.02 | -0.68% | 589.67 | 594.07 | 580.68 | 0 |
| Jul 24 2024 | 593.17 | -8.16 | -1.36% | 603.52 | 608.88 | 592.11 | 0 |
| Jul 23 2024 | 601.33 | 7.94 | 1.34% | 592.68 | 606.84 | 590.97 | 0 |
| Jul 22 2024 | 593.40 | -0.26 | -0.04% | 603.81 | 603.81 | 586.50 | 0 |
| Jul 19 2024 | 593.65 | 1.26 | 0.21% | 581.74 | 593.65 | 573.62 | 0 |
| Jul 18 2024 | 592.39 | 1.30 | 0.22% | 586.40 | 595.95 | 584.47 | 0 |
| Jul 17 2024 | 591.09 | 3.20 | 0.54% | 583.93 | 598.43 | 579.71 | 0 |
| Jul 16 2024 | 587.89 | -6.31 | -1.06% | 590.32 | 596.56 | 583.38 | 0 |
| Jul 15 2024 | 594.20 | -21.21 | -3.45% | 607.40 | 609.15 | 589.01 | 0 |
| Jul 12 2024 | 615.41 | 9.42 | 1.55% | 599.00 | 615.41 | 595.31 | 0 |
| Jul 11 2024 | 605.99 | 18.37 | 3.13% | 589.69 | 605.99 | 587.31 | 0 |
| Jul 10 2024 | 587.61 | -7.36 | -1.24% | 591.06 | 597.06 | 584.46 | 0 |
| Jul 09 2024 | 594.98 | -5.31 | -0.88% | 603.08 | 608.51 | 591.47 | 0 |
| Jul 08 2024 | 600.28 | 22.33 | 3.86% | 581.13 | 600.84 | 579.74 | 0 |
| Jul 05 2024 | 577.95 | 17.69 | 3.16% | 571.13 | 581.94 | 562.32 | 0 |
| Jul 03 2024 | 560.27 | 5.33 | 0.96% | 551.50 | 562.14 | 545.68 | 0 |
| Jul 02 2024 | 554.93 | 13.88 | 2.57% | 539.59 | 555.12 | 539.59 | 0 |
| Jul 01 2024 | 541.06 | -3.70 | -0.68% | 552.52 | 552.52 | 534.52 | 0 |
