Register for real-time alerts, custom portfolio, and market movers
SXYAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 30.61 | 0.06 | 0.20% | 30.37 | 30.61 | 30.195 | 51,334 |
| May 30 2024 | 30.55 | 0.51 | 1.70% | 30.49 | 30.64 | 30.445 | 39,806 |
| May 29 2024 | 30.04 | -0.24 | -0.79% | 30.195 | 30.22 | 30.0009 | 43,430 |
| May 28 2024 | 30.28 | -0.66 | -2.13% | 30.84 | 30.87 | 30.14 | 28,116 |
| May 24 2024 | 30.94 | 0.19 | 0.62% | 30.828 | 31.07 | 30.828 | 24,519 |
| May 23 2024 | 30.75 | 0.12 | 0.39% | 31.035 | 31.035 | 30.73 | 28,919 |
| May 22 2024 | 30.63 | -0.40 | -1.29% | 30.66 | 30.74 | 30.585 | 35,774 |
| May 21 2024 | 31.03 | 0.05 | 0.16% | 30.944 | 31.04 | 30.82 | 43,353 |
| May 20 2024 | 30.98 | -0.04 | -0.13% | 31.32 | 31.32 | 30.87 | 29,231 |
| May 17 2024 | 31.02 | 0.10 | 0.32% | 30.89 | 31.06 | 30.865 | 24,159 |
| May 16 2024 | 30.92 | -0.48 | -1.53% | 31.16 | 31.16 | 30.92 | 72,712 |
| May 15 2024 | 31.40 | 0.72 | 2.35% | 31.36 | 31.40 | 31.17 | 34,421 |
| May 14 2024 | 30.68 | 0.12 | 0.39% | 30.58 | 30.7675 | 30.55 | 46,829 |
| May 13 2024 | 30.56 | -0.10 | -0.33% | 30.59 | 30.708 | 30.56 | 33,718 |
| May 10 2024 | 30.66 | 0.07 | 0.23% | 30.71 | 30.90 | 30.59 | 39,493 |
| May 09 2024 | 30.59 | 0.30 | 0.99% | 30.42 | 30.66 | 30.42 | 23,677 |
| May 08 2024 | 30.29 | 0.14 | 0.46% | 30.30 | 30.378 | 30.28 | 45,404 |
| May 07 2024 | 30.15 | 0.26 | 0.87% | 30.07 | 30.33 | 30.0185 | 54,674 |
| May 06 2024 | 29.89 | 0.08 | 0.27% | 29.8205 | 29.89 | 29.7275 | 35,647 |
| May 03 2024 | 29.81 | 0.85 | 2.94% | 29.874 | 29.9775 | 29.70 | 42,352 |
| May 02 2024 | 28.96 | 0.52 | 1.83% | 28.80 | 29.04 | 28.615 | 154,049 |
| May 01 2024 | 28.44 | -0.09 | -0.32% | 28.30 | 28.91 | 28.29 | 26,462 |
| Apr 30 2024 | 28.53 | -0.46 | -1.59% | 28.80 | 28.975 | 28.53 | 42,567 |
| Apr 29 2024 | 28.99 | 0.11 | 0.38% | 29.1425 | 29.1425 | 28.89 | 84,355 |
| Apr 26 2024 | 28.88 | 0.70 | 2.48% | 28.8505 | 28.945 | 28.72 | 58,140 |
| Apr 25 2024 | 28.18 | -0.22 | -0.77% | 27.80 | 28.20 | 27.625 | 39,782 |
| Apr 24 2024 | 28.40 | 0.07 | 0.25% | 28.43 | 28.47 | 28.27 | 37,843 |
| Apr 23 2024 | 28.33 | 0.03 | 0.11% | 28.42 | 28.52 | 28.20 | 46,849 |
| Apr 22 2024 | 28.30 | 0.32 | 1.14% | 28.256 | 28.47 | 28.14 | 237,401 |
| Apr 19 2024 | 27.98 | -0.44 | -1.55% | 28.11 | 28.24 | 27.96 | 50,094 |
| Apr 18 2024 | 28.42 | 0.01 | 0.04% | 28.36 | 28.6212 | 28.36 | 57,495 |
| Apr 17 2024 | 28.41 | -0.26 | -0.91% | 28.47 | 28.4882 | 28.28 | 49,073 |
| Apr 16 2024 | 28.67 | 0.15 | 0.53% | 28.635 | 28.76 | 28.575 | 49,186 |
| Apr 15 2024 | 28.52 | -0.14 | -0.49% | 28.9825 | 28.995 | 28.52 | 38,989 |
| Apr 12 2024 | 28.66 | -0.90 | -3.04% | 28.7875 | 28.94 | 28.59 | 40,867 |
| Apr 11 2024 | 29.56 | 0.58 | 2.00% | 29.33 | 29.60 | 29.20 | 64,670 |
| Apr 10 2024 | 28.98 | -0.52 | -1.76% | 28.4601 | 29.02 | 28.4575 | 43,036 |
| Apr 09 2024 | 29.50 | 0.08 | 0.27% | 29.63 | 29.63 | 29.38 | 46,798 |
| Apr 08 2024 | 29.42 | 0.00 | 0.00% | 29.43 | 29.46 | 29.357 | 24,797 |
| Apr 05 2024 | 29.42 | 0.04 | 0.14% | 29.26 | 29.465 | 29.25 | 45,066 |
| Apr 04 2024 | 29.38 | 0.26 | 0.89% | 29.556 | 29.71 | 29.25 | 65,338 |
| Apr 03 2024 | 29.12 | 0.31 | 1.08% | 28.894 | 29.2225 | 28.894 | 44,205 |
| Apr 02 2024 | 28.81 | -0.79 | -2.67% | 29.14 | 29.22 | 28.759 | 42,711 |
| Apr 01 2024 | 29.60 | -0.41 | -1.37% | 30.09 | 30.205 | 29.55 | 37,808 |
| Mar 28 2024 | 30.01 | 0.31 | 1.04% | 29.22 | 30.14 | 29.22 | 42,812 |
| Mar 27 2024 | 29.70 | -0.03 | -0.10% | 29.19 | 29.70 | 29.158 | 36,143 |
| Mar 26 2024 | 29.73 | 0.06 | 0.20% | 29.57 | 29.947 | 29.57 | 47,951 |
| Mar 25 2024 | 29.67 | -0.40 | -1.33% | 29.795 | 29.88 | 29.66 | 55,274 |
| Mar 22 2024 | 30.07 | -0.05 | -0.17% | 29.97 | 30.15 | 29.95 | 35,015 |
| Mar 21 2024 | 30.12 | -0.16 | -0.53% | 30.14 | 30.34 | 30.12 | 38,928 |
| Mar 20 2024 | 30.28 | 0.61 | 2.06% | 30.005 | 30.29 | 29.85 | 36,573 |
| Mar 19 2024 | 29.67 | -0.16 | -0.54% | 29.565 | 29.70 | 29.51 | 45,526 |
| Mar 18 2024 | 29.83 | 0.01 | 0.03% | 29.75 | 29.85 | 29.694 | 44,988 |
| Mar 15 2024 | 29.82 | -0.25 | -0.83% | 29.9875 | 30.09 | 29.725 | 55,100 |
| Mar 14 2024 | 30.07 | -0.22 | -0.73% | 30.12 | 30.15 | 29.8925 | 53,787 |
| Mar 13 2024 | 30.29 | 0.12 | 0.40% | 30.11 | 30.34 | 30.01 | 37,328 |
| Mar 12 2024 | 30.17 | 0.46 | 1.55% | 29.78 | 30.20 | 29.62 | 56,544 |
| Mar 11 2024 | 29.71 | -0.19 | -0.64% | 29.768 | 29.8225 | 29.47 | 53,138 |
| Mar 08 2024 | 29.90 | 0.09 | 0.30% | 30.23 | 30.23 | 29.90 | 38,112 |
| Mar 07 2024 | 29.81 | 0.76 | 2.62% | 29.53 | 29.86 | 29.53 | 65,386 |
| Mar 06 2024 | 29.05 | 0.43 | 1.50% | 28.9475 | 29.08 | 28.8875 | 57,266 |
| Mar 05 2024 | 28.62 | -0.45 | -1.53% | 28.666 | 28.78 | 28.534 | 95,099 |
| Mar 04 2024 | 29.065 | -0.23 | -0.77% | 28.7401 | 29.08 | 28.695 | 65,117 |
