Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SXEE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 8.958 | 0.29 | 3.37% | 8.958 | 8.958 | 8.958 | 40 |
| May 30 2024 | 8.666 | -0.49 | -5.38% | 8.666 | 8.666 | 8.666 | 151 |
| May 29 2024 | 9.159 | 0.38 | 4.30% | 9.159 | 9.159 | 9.159 | 2 |
| May 28 2024 | 8.7815 | -0.94 | -9.67% | 9.276 | 9.8665 | 8.6895 | 887 |
| May 24 2024 | 9.722 | -0.27 | -2.67% | 9.722 | 9.722 | 9.722 | 0 |
| May 23 2024 | 9.9885 | 1.63 | 19.54% | 9.148 | 10.6755 | 8.8215 | 411 |
| May 22 2024 | 8.3555 | 0.66 | 8.51% | 7.771 | 8.576 | 7.423 | 1,931 |
| May 21 2024 | 7.70 | -9.18 | -54.38% | 18.364 | 19.9745 | 7.085 | 1,675 |
| May 20 2024 | 16.88 | 1.12 | 7.11% | 14.648 | 17.0805 | 14.553 | 654 |
| May 17 2024 | 15.76 | -1.03 | -6.14% | 15.76 | 15.76 | 15.76 | 36 |
| May 16 2024 | 16.791 | -1.63 | -8.87% | 16.791 | 16.791 | 16.791 | 0 |
| May 15 2024 | 18.4245 | 0.78 | 4.41% | 18.4245 | 18.4245 | 18.4245 | 0 |
| May 14 2024 | 17.6455 | 0.49 | 2.87% | 17.6455 | 17.6455 | 17.6455 | 0 |
| May 13 2024 | 17.1525 | -2.86 | -14.30% | 19.728 | 20.2285 | 15.125 | 255 |
| May 10 2024 | 20.0135 | 1.90 | 10.48% | 20.0135 | 20.0135 | 20.0135 | 0 |
| May 09 2024 | 18.115 | -2.72 | -13.05% | 18.115 | 18.115 | 18.115 | 0 |
| May 08 2024 | 20.834 | 4.36 | 26.50% | 20.834 | 20.834 | 20.834 | 0 |
| May 07 2024 | 16.47 | 2.03 | 14.10% | 15.233 | 16.589 | 15.0645 | 412 |
| May 03 2024 | 14.435 | -2.52 | -14.87% | 14.435 | 14.435 | 14.435 | 0 |
| May 02 2024 | 16.957 | -7.89 | -31.75% | 16.957 | 16.957 | 16.957 | 0 |
| May 01 2024 | 24.8445 | -1.15 | -4.41% | 24.8445 | 24.8445 | 24.8445 | 0 |
| Apr 30 2024 | 25.9905 | -1.02 | -3.76% | 25.9905 | 25.9905 | 25.9905 | 0 |
| Apr 29 2024 | 27.006 | -2.47 | -8.37% | 27.006 | 27.006 | 27.006 | 0 |
| Apr 26 2024 | 29.4735 | -13.35 | -31.18% | 29.4735 | 29.4735 | 29.4735 | 0 |
| Apr 25 2024 | 42.828 | 1.77 | 4.31% | 42.828 | 42.828 | 42.828 | 0 |
| Apr 24 2024 | 41.0585 | -1.38 | -3.25% | 41.0585 | 41.0585 | 41.0585 | 0 |
| Apr 23 2024 | 42.439 | -4.64 | -9.86% | 42.334 | 47.372 | 40.5465 | 1 |
| Apr 22 2024 | 47.082 | 3.50 | 8.03% | 47.082 | 47.082 | 47.082 | 0 |
| Apr 19 2024 | 43.5815 | 3.75 | 9.40% | 43.5815 | 43.5815 | 43.5815 | 0 |
| Apr 18 2024 | 39.8355 | 0.97 | 2.50% | 39.8355 | 39.8355 | 39.8355 | 0 |
| Apr 17 2024 | 38.865 | -3.71 | -8.70% | 38.865 | 38.865 | 38.865 | 0 |
| Apr 16 2024 | 42.57 | 1.27 | 3.07% | 43.614 | 44.747 | 42.2495 | 59 |
| Apr 15 2024 | 41.303 | 5.29 | 14.70% | 36.602 | 42.414 | 36.36 | 80 |
| Apr 12 2024 | 36.01 | 6.04 | 20.14% | 36.01 | 36.01 | 36.01 | 0 |
| Apr 11 2024 | 29.974 | -1.50 | -4.75% | 29.974 | 29.974 | 29.974 | 0 |
| Apr 10 2024 | 31.4695 | 0.21 | 0.68% | 31.4695 | 31.4695 | 31.4695 | 0 |
| Apr 09 2024 | 31.2575 | -12.47 | -28.51% | 31.2575 | 31.2575 | 31.2575 | 0 |
| Apr 08 2024 | 43.7245 | 3.68 | 9.18% | 43.7245 | 43.7245 | 43.7245 | 0 |
| Apr 05 2024 | 40.0495 | 1.30 | 3.37% | 40.0495 | 40.0495 | 40.0495 | 0 |
| Apr 04 2024 | 38.7455 | -4.31 | -10.01% | 38.7455 | 38.7455 | 38.7455 | 0 |
| Apr 03 2024 | 43.057 | 2.87 | 7.13% | 43.057 | 43.057 | 43.057 | 0 |
| Apr 02 2024 | 40.191 | 3.29 | 8.92% | 36.909 | 44.0125 | 36.241 | 477 |
| Mar 28 2024 | 36.8985 | 0.82 | 2.26% | 36.8985 | 36.8985 | 36.8985 | 0 |
| Mar 27 2024 | 36.083 | 8.07 | 28.82% | 36.135 | 37.2845 | 35.512 | 47 |
| Mar 26 2024 | 28.0105 | -0.63 | -2.20% | 28.0105 | 28.0105 | 28.0105 | 0 |
| Mar 25 2024 | 28.6405 | -0.66 | -2.26% | 28.564 | 31.1825 | 25.7075 | 172 |
| Mar 22 2024 | 29.303 | 6.14 | 26.53% | 27.298 | 30.1385 | 26.745 | 62 |
| Mar 21 2024 | 23.159 | 1.41 | 6.49% | 23.159 | 23.159 | 23.159 | 0 |
| Mar 20 2024 | 21.7475 | 2.88 | 15.26% | 21.7475 | 21.7475 | 21.7475 | 0 |
| Mar 19 2024 | 18.869 | -0.88 | -4.47% | 20.19 | 23.4695 | 18.715 | 242 |
| Mar 18 2024 | 19.7525 | -0.78 | -3.78% | 19.596 | 20.019 | 19.248 | 365 |
| Mar 15 2024 | 20.528 | -2.50 | -10.85% | 20.528 | 20.528 | 20.528 | 0 |
| Mar 14 2024 | 23.026 | 4.52 | 24.39% | 22.854 | 23.1445 | 22.603 | 41 |
| Mar 13 2024 | 18.511 | 1.05 | 6.02% | 18.602 | 18.602 | 18.3685 | 94 |
| Mar 12 2024 | 17.46 | -1.54 | -8.09% | 17.46 | 17.46 | 17.46 | 0 |
| Mar 11 2024 | 18.9975 | -4.39 | -18.77% | 18.9975 | 18.9975 | 18.9975 | 0 |
| Mar 08 2024 | 23.386 | -2.31 | -8.97% | 23.386 | 23.386 | 23.386 | 0 |
| Mar 07 2024 | 25.6915 | 1.98 | 8.35% | 25.6915 | 25.6915 | 25.6915 | 0 |
| Mar 06 2024 | 23.7105 | -3.79 | -13.78% | 23.7105 | 23.7105 | 23.7105 | 0 |
| Mar 05 2024 | 27.501 | 0.64 | 2.39% | 27.501 | 27.501 | 27.501 | 0 |
| Mar 04 2024 | 26.858 | 5.11 | 23.49% | 23.724 | 29.0315 | 21.8285 | 120 |
