Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S9I Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 35.70 | 0.40 | 1.13% | 35.40 | 35.70 | 35.20 | 987 |
| Jun 21 2024 | 35.30 | 0.10 | 0.28% | 35.10 | 35.90 | 34.70 | 4,867 |
| Jun 20 2024 | 35.20 | 2.70 | 8.31% | 32.90 | 35.40 | 32.90 | 2,690 |
| Jun 19 2024 | 32.50 | 0.40 | 1.25% | 32.10 | 32.50 | 32.10 | 599 |
| Jun 18 2024 | 32.10 | 0.00 | 0.00% | 31.60 | 32.10 | 31.60 | 264 |
| Jun 17 2024 | 32.10 | 0.10 | 0.31% | 32.00 | 32.10 | 31.90 | 393 |
| Jun 14 2024 | 32.00 | -0.60 | -1.84% | 32.20 | 32.70 | 31.90 | 908 |
| Jun 13 2024 | 32.60 | -0.20 | -0.61% | 32.70 | 32.70 | 32.60 | 393 |
| Jun 12 2024 | 32.80 | -0.20 | -0.61% | 33.00 | 33.00 | 32.70 | 218 |
| Jun 11 2024 | 33.00 | 0.00 | 0.00% | 32.90 | 33.00 | 32.90 | 200 |
| Jun 10 2024 | 33.00 | 0.10 | 0.30% | 32.80 | 33.00 | 32.70 | 186 |
| Jun 07 2024 | 32.90 | -0.40 | -1.20% | 33.00 | 33.00 | 32.90 | 328 |
| Jun 06 2024 | 33.30 | 0.70 | 2.15% | 33.00 | 33.30 | 32.80 | 364 |
| Jun 05 2024 | 32.60 | 0.00 | 0.00% | 32.70 | 32.80 | 32.50 | 600 |
| Jun 04 2024 | 32.60 | 0.70 | 2.19% | 32.10 | 33.20 | 31.90 | 2,382 |
| Jun 03 2024 | 31.90 | -0.30 | -0.93% | 32.00 | 32.00 | 31.90 | 572 |
| May 31 2024 | 32.20 | 0.70 | 2.22% | 31.10 | 32.20 | 31.00 | 1,012 |
| May 30 2024 | 31.50 | -0.20 | -0.63% | 31.20 | 31.50 | 31.20 | 870 |
| May 29 2024 | 31.70 | 0.60 | 1.93% | 31.00 | 31.70 | 30.80 | 413 |
| May 28 2024 | 31.10 | -1.60 | -4.89% | 32.50 | 32.50 | 31.10 | 1,889 |
| May 27 2024 | 32.70 | -0.30 | -0.91% | 33.10 | 33.50 | 32.20 | 2,522 |
| May 24 2024 | 33.00 | -0.20 | -0.60% | 33.00 | 33.30 | 33.00 | 701 |
| May 23 2024 | 33.20 | -0.40 | -1.19% | 33.60 | 33.80 | 33.20 | 946 |
| May 22 2024 | 33.60 | 0.10 | 0.30% | 34.00 | 34.00 | 33.50 | 397 |
| May 21 2024 | 33.50 | -0.10 | -0.30% | 33.70 | 33.80 | 33.50 | 1,264 |
| May 20 2024 | 33.60 | -0.30 | -0.88% | 33.80 | 33.90 | 33.60 | 354 |
| May 17 2024 | 33.90 | 0.00 | 0.00% | 34.10 | 34.20 | 33.70 | 732 |
| May 16 2024 | 33.90 | 0.10 | 0.30% | 33.60 | 33.90 | 33.60 | 740 |
| May 15 2024 | 33.80 | -1.60 | -4.52% | 33.30 | 34.20 | 33.30 | 1,351 |
| May 14 2024 | 35.40 | 0.30 | 0.85% | 35.30 | 35.50 | 35.20 | 2,039 |
| May 13 2024 | 35.10 | 0.00 | 0.00% | 35.30 | 35.80 | 35.10 | 3,188 |
| May 10 2024 | 35.10 | 0.70 | 2.03% | 34.50 | 35.30 | 34.10 | 2,672 |
| May 09 2024 | 34.40 | 0.40 | 1.18% | 34.10 | 34.40 | 34.10 | 385 |
| May 08 2024 | 34.00 | 0.00 | 0.00% | 33.60 | 34.10 | 33.30 | 2,182 |
| May 07 2024 | 34.00 | -0.50 | -1.45% | 34.00 | 34.00 | 33.40 | 3,011 |
| May 06 2024 | 34.50 | 0.00 | 0.00% | 34.50 | 34.80 | 34.00 | 2,293 |
| May 03 2024 | 34.50 | -0.60 | -1.71% | 35.00 | 35.00 | 34.00 | 1,731 |
| May 02 2024 | 35.10 | 0.40 | 1.15% | 35.40 | 35.40 | 34.10 | 2,915 |
| Apr 30 2024 | 34.70 | 0.60 | 1.76% | 34.20 | 35.10 | 33.60 | 980 |
| Apr 29 2024 | 34.10 | -1.10 | -3.13% | 34.40 | 34.50 | 34.00 | 235 |
| Apr 26 2024 | 35.20 | 2.00 | 6.02% | 33.80 | 35.20 | 33.60 | 536 |
| Apr 25 2024 | 33.20 | -1.00 | -2.92% | 33.70 | 34.30 | 33.20 | 654 |
| Apr 24 2024 | 34.20 | -0.70 | -2.01% | 34.40 | 34.40 | 34.00 | 1,531 |
| Apr 23 2024 | 34.90 | 0.20 | 0.58% | 34.80 | 34.90 | 34.40 | 1,188 |
| Apr 22 2024 | 34.70 | -0.30 | -0.86% | 35.30 | 35.30 | 34.60 | 2,038 |
| Apr 19 2024 | 35.00 | 0.20 | 0.57% | 34.80 | 35.10 | 34.30 | 1,285 |
| Apr 18 2024 | 34.80 | 0.40 | 1.16% | 35.00 | 35.00 | 34.60 | 926 |
| Apr 17 2024 | 34.40 | -0.30 | -0.86% | 34.70 | 35.00 | 34.40 | 1,088 |
| Apr 16 2024 | 34.70 | 0.00 | 0.00% | 34.10 | 34.70 | 33.90 | 899 |
| Apr 15 2024 | 34.70 | -0.70 | -1.98% | 36.30 | 36.30 | 34.70 | 726 |
| Apr 12 2024 | 35.40 | -0.20 | -0.56% | 35.50 | 36.00 | 35.10 | 309 |
| Apr 11 2024 | 35.60 | -0.10 | -0.28% | 35.50 | 35.60 | 35.20 | 363 |
| Apr 10 2024 | 35.70 | 0.80 | 2.29% | 35.10 | 35.70 | 35.10 | 1,267 |
| Apr 09 2024 | 34.90 | 0.50 | 1.45% | 34.10 | 34.90 | 33.80 | 1,545 |
| Apr 08 2024 | 34.40 | 0.90 | 2.69% | 33.50 | 34.40 | 33.50 | 1,159 |
| Apr 05 2024 | 33.50 | 0.40 | 1.21% | 33.30 | 33.50 | 33.10 | 1,036 |
| Apr 04 2024 | 33.10 | 0.10 | 0.30% | 33.20 | 33.70 | 32.60 | 761 |
| Apr 03 2024 | 33.00 | -0.60 | -1.79% | 33.90 | 33.90 | 32.30 | 1,260 |
| Apr 02 2024 | 33.60 | 0.10 | 0.30% | 34.00 | 34.00 | 33.00 | 1,034 |
| Mar 28 2024 | 33.50 | 0.70 | 2.13% | 33.00 | 33.80 | 32.80 | 3,069 |
| Mar 27 2024 | 32.80 | 0.10 | 0.31% | 32.90 | 32.90 | 32.80 | 451 |
