Register for real-time alerts, custom portfolio, and market movers
2MSF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 2,205.75 | -138.00 | -5.89% | 2,308.00 | 2,327.50 | 2,195.00 | 434 |
| May 30 2024 | 2,343.75 | -119.00 | -4.83% | 2,417.00 | 2,465.25 | 2,324.00 | 193 |
| May 29 2024 | 2,462.75 | 21.50 | 0.88% | 2,410.50 | 2,597.50 | 2,396.00 | 438 |
| May 28 2024 | 2,441.25 | -17.00 | -0.69% | 2,414.00 | 2,534.25 | 2,414.00 | 659 |
| May 24 2024 | 2,458.25 | -17,506.75 | -87.69% | 2,430.50 | 2,463.00 | 2,412.75 | 117 |
| May 23 2024 | 19,965.00 | 73.00 | 0.37% | 20,061.00 | 20,187.50 | 19,724.50 | 45 |
| May 22 2024 | 19,892.00 | 131.50 | 0.67% | 19,739.00 | 21,532.50 | 19,598.00 | 43 |
| May 21 2024 | 19,760.50 | 318.00 | 1.64% | 19,498.00 | 20,931.00 | 17,895.00 | 114 |
| May 20 2024 | 19,442.50 | 598.00 | 3.17% | 19,036.00 | 21,240.50 | 17,268.00 | 105 |
| May 17 2024 | 18,844.50 | -504.50 | -2.61% | 19,137.00 | 19,733.50 | 18,791.50 | 54 |
| May 16 2024 | 19,349.00 | 260.50 | 1.36% | 19,337.00 | 19,356.00 | 19,290.50 | 29 |
| May 15 2024 | 19,088.50 | 511.00 | 2.75% | 19,088.50 | 19,088.50 | 19,088.50 | 0 |
| May 14 2024 | 18,577.50 | 24.50 | 0.13% | 18,577.50 | 18,577.50 | 18,577.50 | 0 |
| May 13 2024 | 18,553.00 | -74.00 | -0.40% | 18,434.00 | 21,350.00 | 18,288.00 | 105 |
| May 10 2024 | 18,627.00 | 118.50 | 0.64% | 18,585.00 | 18,869.50 | 16,823.50 | 44 |
| May 09 2024 | 18,508.50 | 114.50 | 0.62% | 18,508.50 | 18,508.50 | 18,508.50 | 0 |
| May 08 2024 | 18,394.00 | -91.00 | -0.49% | 18,394.00 | 18,394.00 | 18,394.00 | 0 |
| May 07 2024 | 18,485.00 | 615.00 | 3.44% | 18,201.00 | 21,015.50 | 16,353.00 | 29 |
| May 03 2024 | 17,870.00 | 645.50 | 3.75% | 17,837.00 | 17,989.50 | 17,695.00 | 15 |
| May 02 2024 | 17,224.50 | 197.50 | 1.16% | 17,332.00 | 17,461.50 | 16,866.50 | 30 |
| May 01 2024 | 17,027.00 | -160.50 | -0.93% | 17,027.00 | 17,027.00 | 17,027.00 | 0 |
| Apr 30 2024 | 17,187.50 | -303.00 | -1.73% | 17,648.00 | 17,648.00 | 17,181.50 | 203 |
| Apr 29 2024 | 17,490.50 | -875.50 | -4.77% | 18,171.00 | 18,408.00 | 16,277.50 | 78 |
| Apr 26 2024 | 18,366.00 | 1,505.00 | 8.93% | 18,934.00 | 21,028.00 | 18,035.50 | 129 |
| Apr 25 2024 | 16,861.00 | -1,512.50 | -8.23% | 17,783.00 | 17,848.00 | 16,525.50 | 347 |
| Apr 24 2024 | 18,373.50 | 152.00 | 0.83% | 18,131.00 | 18,952.50 | 16,445.50 | 66 |
| Apr 23 2024 | 18,221.50 | 600.00 | 3.40% | 17,949.00 | 18,407.50 | 17,873.00 | 49 |
| Apr 22 2024 | 17,621.50 | -194.50 | -1.09% | 17,781.00 | 18,391.00 | 17,430.00 | 254 |
| Apr 19 2024 | 17,816.00 | -768.50 | -4.14% | 17,711.00 | 20,103.50 | 17,571.00 | 228 |
| Apr 18 2024 | 18,584.50 | -271.00 | -1.44% | 18,740.00 | 18,792.50 | 18,279.00 | 147 |
| Apr 17 2024 | 18,855.50 | -336.00 | -1.75% | 18,855.50 | 18,855.50 | 18,855.50 | 0 |
| Apr 16 2024 | 19,191.50 | -534.50 | -2.71% | 18,961.00 | 19,321.00 | 18,887.00 | 267 |
| Apr 15 2024 | 19,726.00 | -118.00 | -0.59% | 19,869.00 | 20,095.50 | 17,288.00 | 606 |
| Apr 12 2024 | 19,844.00 | 45.50 | 0.23% | 20,185.00 | 20,314.00 | 19,583.50 | 81 |
| Apr 11 2024 | 19,798.50 | 356.50 | 1.83% | 19,765.00 | 20,038.50 | 19,592.00 | 64 |
| Apr 10 2024 | 19,442.00 | -7.50 | -0.04% | 19,351.00 | 19,548.00 | 19,320.00 | 8 |
| Apr 09 2024 | 19,449.50 | -304.50 | -1.54% | 19,461.00 | 19,490.50 | 19,434.00 | 25 |
| Apr 08 2024 | 19,754.00 | 80.50 | 0.41% | 19,642.00 | 19,891.00 | 19,586.00 | 39 |
| Apr 05 2024 | 19,673.50 | -127.00 | -0.64% | 19,206.00 | 19,673.50 | 19,070.50 | 199 |
| Apr 04 2024 | 19,800.50 | 266.50 | 1.36% | 19,487.00 | 19,874.50 | 19,383.50 | 5 |
| Apr 03 2024 | 19,534.00 | 103.00 | 0.53% | 19,534.00 | 19,534.00 | 19,534.00 | 0 |
| Apr 02 2024 | 19,431.00 | 118.50 | 0.61% | 19,640.00 | 19,880.00 | 19,165.50 | 19 |
| Mar 28 2024 | 19,312.50 | 3.00 | 0.02% | 19,312.50 | 19,312.50 | 19,312.50 | 1 |
| Mar 27 2024 | 19,309.50 | -342.50 | -1.74% | 19,460.00 | 19,701.00 | 19,234.50 | 2 |
| Mar 26 2024 | 19,652.00 | -59.50 | -0.30% | 19,734.00 | 19,894.00 | 19,557.00 | 10 |
| Mar 25 2024 | 19,711.50 | -316.50 | -1.58% | 19,843.00 | 19,972.50 | 19,444.50 | 30 |
| Mar 22 2024 | 20,028.00 | -152.00 | -0.75% | 20,373.00 | 20,551.00 | 19,934.00 | 370 |
| Mar 21 2024 | 20,180.00 | 695.50 | 3.57% | 19,762.00 | 21,913.50 | 17,899.00 | 54 |
| Mar 20 2024 | 19,484.50 | 179.00 | 0.93% | 19,484.50 | 19,484.50 | 19,484.50 | 0 |
| Mar 19 2024 | 19,305.50 | 178.00 | 0.93% | 19,305.50 | 19,305.50 | 19,305.50 | 0 |
| Mar 18 2024 | 19,127.50 | 471.00 | 2.52% | 18,835.00 | 20,278.50 | 18,143.50 | 67 |
| Mar 15 2024 | 18,656.50 | -985.00 | -5.01% | 19,850.00 | 20,009.50 | 18,588.00 | 54 |
| Mar 14 2024 | 19,641.50 | 971.00 | 5.20% | 18,980.00 | 20,728.00 | 18,762.50 | 165 |
| Mar 13 2024 | 18,670.50 | 110.00 | 0.59% | 18,820.00 | 20,657.00 | 17,955.50 | 117 |
| Mar 12 2024 | 18,560.50 | 943.50 | 5.36% | 18,560.50 | 18,560.50 | 18,560.50 | 0 |
| Mar 11 2024 | 17,617.00 | -390.00 | -2.17% | 17,629.00 | 17,808.50 | 17,452.50 | 51 |
| Mar 08 2024 | 18,007.00 | -98.00 | -0.54% | 18,039.00 | 18,078.50 | 17,929.50 | 16 |
| Mar 07 2024 | 18,105.00 | 351.00 | 1.98% | 18,105.00 | 18,105.00 | 18,105.00 | 0 |
| Mar 06 2024 | 17,754.00 | -174.00 | -0.97% | 17,780.00 | 17,821.00 | 17,356.00 | 73 |
| Mar 05 2024 | 17,928.00 | -1,053.50 | -5.55% | 17,780.00 | 17,974.00 | 17,780.00 | 37 |
| Mar 04 2024 | 18,981.50 | 145.50 | 0.77% | 18,981.50 | 18,981.50 | 18,981.50 | 5 |
