Register to chat with like-minded investors on our interactive forums.
S600 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 10,678.00 | 40.00 | 0.38% | 10,678.00 | 10,678.00 | 10,678.00 | 4 |
| May 30 2024 | 10,638.00 | 75.00 | 0.71% | 10,562.00 | 10,665.00 | 10,525.00 | 822 |
| May 29 2024 | 10,563.00 | -117.00 | -1.10% | 10,630.00 | 10,631.00 | 10,554.00 | 852 |
| May 28 2024 | 10,680.00 | -34.00 | -0.32% | 10,754.00 | 10,766.00 | 10,648.00 | 1,871 |
| May 24 2024 | 10,714.00 | -16.00 | -0.15% | 10,714.00 | 10,714.00 | 10,714.00 | 56 |
| May 23 2024 | 10,730.00 | 9.00 | 0.08% | 10,862.00 | 10,862.00 | 10,712.00 | 1,506 |
| May 22 2024 | 10,721.00 | -62.00 | -0.57% | 10,726.00 | 10,741.00 | 10,696.00 | 205 |
| May 21 2024 | 10,783.00 | -45.00 | -0.42% | 10,802.00 | 10,802.00 | 10,743.00 | 471 |
| May 20 2024 | 10,828.00 | 29.00 | 0.27% | 10,828.00 | 10,840.00 | 10,802.00 | 1,863 |
| May 17 2024 | 10,799.00 | -33.00 | -0.30% | 10,799.00 | 10,799.00 | 10,799.00 | 0 |
| May 16 2024 | 10,832.00 | -19.00 | -0.18% | 10,864.00 | 10,938.00 | 10,824.00 | 251 |
| May 15 2024 | 10,851.00 | 41.00 | 0.38% | 10,856.00 | 10,920.00 | 10,794.00 | 1,064 |
| May 14 2024 | 10,810.00 | 28.00 | 0.26% | 10,810.00 | 10,810.00 | 10,810.00 | 0 |
| May 13 2024 | 10,782.00 | -18.00 | -0.17% | 10,782.00 | 10,782.00 | 10,782.00 | 0 |
| May 10 2024 | 10,800.00 | 71.00 | 0.66% | 10,764.00 | 10,817.00 | 10,754.00 | 233 |
| May 09 2024 | 10,729.00 | 59.00 | 0.55% | 10,650.00 | 10,781.00 | 10,645.00 | 57 |
| May 08 2024 | 10,670.00 | 54.00 | 0.51% | 10,672.00 | 10,693.00 | 10,641.00 | 539 |
| May 07 2024 | 10,616.00 | 194.00 | 1.86% | 10,662.00 | 10,662.00 | 10,527.00 | 1,236 |
| May 03 2024 | 10,422.00 | 67.00 | 0.65% | 10,422.00 | 10,422.00 | 10,422.00 | 0 |
| May 02 2024 | 10,355.00 | 55.00 | 0.53% | 10,362.00 | 10,380.00 | 10,320.00 | 1,327 |
| May 01 2024 | 10,300.00 | -36.00 | -0.35% | 10,340.00 | 10,393.00 | 10,255.00 | 75 |
| Apr 30 2024 | 10,336.00 | -80.00 | -0.77% | 10,414.00 | 10,470.00 | 10,332.00 | 849 |
| Apr 29 2024 | 10,416.00 | -32.00 | -0.31% | 10,456.00 | 10,456.00 | 10,410.00 | 51 |
| Apr 26 2024 | 10,448.00 | 133.00 | 1.29% | 10,448.00 | 10,448.00 | 10,448.00 | 0 |
| Apr 25 2024 | 10,315.00 | -88.00 | -0.85% | 10,360.00 | 10,449.00 | 10,250.00 | 1,758 |
| Apr 24 2024 | 10,403.00 | -59.00 | -0.56% | 10,490.00 | 10,490.00 | 10,391.00 | 654 |
| Apr 23 2024 | 10,462.00 | 91.00 | 0.88% | 10,462.00 | 10,462.00 | 10,462.00 | 141 |
| Apr 22 2024 | 10,371.00 | 123.00 | 1.20% | 10,342.00 | 10,396.00 | 10,342.00 | 201 |
| Apr 19 2024 | 10,248.00 | 20.00 | 0.20% | 10,248.00 | 10,248.00 | 10,248.00 | 75 |
| Apr 18 2024 | 10,228.00 | 40.00 | 0.39% | 10,234.00 | 10,236.00 | 10,123.00 | 110 |
| Apr 17 2024 | 10,188.00 | 26.00 | 0.26% | 10,150.00 | 10,253.00 | 10,145.00 | 5,467 |
| Apr 16 2024 | 10,162.00 | -143.00 | -1.39% | 10,164.00 | 10,217.00 | 10,123.00 | 559 |
| Apr 15 2024 | 10,305.00 | -1.00 | -0.01% | 10,338.00 | 10,400.00 | 10,292.00 | 190 |
| Apr 12 2024 | 10,306.00 | 4.00 | 0.04% | 10,394.00 | 10,398.00 | 10,285.00 | 1,368 |
| Apr 11 2024 | 10,302.00 | -42.00 | -0.41% | 10,330.00 | 10,372.00 | 10,241.00 | 232 |
| Apr 10 2024 | 10,344.00 | 12.00 | 0.12% | 10,364.00 | 10,465.00 | 10,251.00 | 899 |
| Apr 09 2024 | 10,332.00 | -87.00 | -0.84% | 10,394.00 | 10,405.00 | 10,313.00 | 114 |
| Apr 08 2024 | 10,419.00 | 55.00 | 0.53% | 10,366.00 | 10,430.00 | 10,352.00 | 885 |
| Apr 05 2024 | 10,364.00 | -87.00 | -0.83% | 10,348.00 | 10,379.00 | 10,292.00 | 195 |
| Apr 04 2024 | 10,451.00 | 21.00 | 0.20% | 10,438.00 | 10,471.00 | 10,390.00 | 377 |
| Apr 03 2024 | 10,430.00 | 38.00 | 0.37% | 10,430.00 | 10,430.00 | 10,430.00 | 232 |
| Apr 02 2024 | 10,392.00 | -58.00 | -0.56% | 10,546.00 | 10,546.00 | 10,377.00 | 409 |
| Mar 28 2024 | 10,450.00 | -1.00 | -0.01% | 10,468.00 | 10,529.00 | 10,411.00 | 1,350 |
| Mar 27 2024 | 10,451.00 | -3.00 | -0.03% | 10,450.00 | 10,462.00 | 10,428.00 | 917 |
| Mar 26 2024 | 10,454.00 | 41.00 | 0.39% | 10,410.00 | 10,454.00 | 10,387.00 | 559 |
| Mar 25 2024 | 10,413.00 | -3.00 | -0.03% | 10,428.00 | 10,428.00 | 10,359.00 | 1,525 |
| Mar 22 2024 | 10,416.00 | 14.00 | 0.13% | 10,416.00 | 10,416.00 | 10,416.00 | 573 |
| Mar 21 2024 | 10,402.00 | 141.00 | 1.37% | 10,356.00 | 10,415.00 | 10,298.00 | 1,217 |
| Mar 20 2024 | 10,261.00 | 2.00 | 0.02% | 10,250.00 | 10,277.00 | 10,229.00 | 349 |
| Mar 19 2024 | 10,259.00 | 12.00 | 0.12% | 10,256.00 | 10,265.00 | 10,224.00 | 241 |
| Mar 18 2024 | 10,247.00 | -25.00 | -0.24% | 10,270.00 | 10,295.00 | 10,237.00 | 524 |
| Mar 15 2024 | 10,272.00 | -8.00 | -0.08% | 10,272.00 | 10,272.00 | 10,272.00 | 13 |
| Mar 14 2024 | 10,280.00 | -28.00 | -0.27% | 10,346.00 | 10,401.00 | 10,263.00 | 702 |
| Mar 13 2024 | 10,308.00 | 25.00 | 0.24% | 10,280.00 | 10,327.00 | 10,270.00 | 695 |
| Mar 12 2024 | 10,283.00 | 114.00 | 1.12% | 10,230.00 | 10,290.00 | 10,145.00 | 950 |
| Mar 11 2024 | 10,169.00 | -10.00 | -0.10% | 10,170.00 | 10,170.00 | 10,118.00 | 986 |
| Mar 08 2024 | 10,179.00 | -52.00 | -0.51% | 10,179.00 | 10,179.00 | 10,179.00 | 0 |
| Mar 07 2024 | 10,231.00 | 109.00 | 1.08% | 10,130.00 | 10,246.00 | 10,115.00 | 103 |
| Mar 06 2024 | 10,122.00 | 65.00 | 0.65% | 10,042.00 | 10,185.00 | 10,042.00 | 758 |
| Mar 05 2024 | 10,057.00 | -38.00 | -0.38% | 10,062.00 | 10,090.00 | 10,045.00 | 455 |
