Register for real-time alerts, custom portfolio, and market movers
SXLE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 33.855 | -0.39 | -1.15% | 34.10 | 34.26 | 33.8063 | 112,949 |
| Sep 24 2024 | 34.2475 | 0.15 | 0.43% | 34.3325 | 34.7288 | 34.2475 | 30,720 |
| Sep 23 2024 | 34.10 | 0.45 | 1.33% | 33.8075 | 34.4375 | 33.7475 | 18,519 |
| Sep 20 2024 | 33.6525 | -0.52 | -1.51% | 33.8925 | 34.0013 | 33.4675 | 9,657 |
| Sep 19 2024 | 34.17 | 0.66 | 1.98% | 33.8075 | 34.21 | 33.745 | 112,570 |
| Sep 18 2024 | 33.505 | 0.13 | 0.38% | 33.4525 | 33.6538 | 33.2888 | 530,708 |
| Sep 17 2024 | 33.3775 | 0.56 | 1.69% | 32.9925 | 33.42 | 32.92 | 21,203 |
| Sep 16 2024 | 32.8225 | 0.11 | 0.32% | 32.6675 | 33.27 | 32.595 | 42,486 |
| Sep 13 2024 | 32.7163 | 0.17 | 0.52% | 32.445 | 32.8838 | 32.4412 | 26,216 |
| Sep 12 2024 | 32.5463 | 0.56 | 1.75% | 32.3475 | 32.59 | 32.0625 | 38,528 |
| Sep 11 2024 | 31.985 | -0.56 | -1.71% | 32.3825 | 34.1613 | 31.6713 | 96,201 |
| Sep 10 2024 | 32.54 | -0.59 | -1.78% | 32.74 | 33.1213 | 32.3025 | 221,817 |
| Sep 09 2024 | 33.13 | 0.26 | 0.78% | 32.855 | 33.1662 | 32.85 | 8,746 |
| Sep 06 2024 | 32.8725 | -0.54 | -1.61% | 33.265 | 34.5938 | 32.6987 | 6,638 |
| Sep 05 2024 | 33.41 | -0.43 | -1.26% | 33.5325 | 33.7438 | 33.3763 | 8,831 |
| Sep 04 2024 | 33.835 | -0.12 | -0.34% | 33.7975 | 34.9263 | 33.155 | 283,873 |
| Sep 03 2024 | 33.95 | -0.82 | -2.34% | 34.90 | 34.92 | 33.7475 | 1,420,905 |
| Sep 02 2024 | 34.765 | 0.26 | 0.75% | 34.7225 | 34.8613 | 34.5738 | 11,422 |
| Aug 30 2024 | 34.505 | -0.08 | -0.22% | 34.6725 | 34.8388 | 34.2413 | 13,031 |
| Aug 29 2024 | 34.5825 | 0.26 | 0.75% | 34.26 | 34.61 | 34.1375 | 17,357 |
| Aug 28 2024 | 34.325 | -0.27 | -0.77% | 34.625 | 34.625 | 34.1013 | 15,359 |
| Aug 27 2024 | 34.5925 | 0.20 | 0.59% | 34.84 | 34.9088 | 34.5688 | 1,395,033 |
| Aug 23 2024 | 34.3888 | 0.42 | 1.24% | 34.0375 | 34.435 | 33.9863 | 3,027 |
| Aug 22 2024 | 33.9663 | -0.20 | -0.60% | 33.9325 | 36.065 | 33.5738 | 18,958 |
| Aug 21 2024 | 34.17 | 0.24 | 0.70% | 33.87 | 34.2188 | 33.8425 | 53,143 |
| Aug 20 2024 | 33.9325 | -0.96 | -2.76% | 34.635 | 34.7775 | 33.9188 | 7,558 |
| Aug 19 2024 | 34.895 | 0.38 | 1.11% | 34.3825 | 35.0425 | 34.3825 | 32,730 |
| Aug 16 2024 | 34.5125 | -0.16 | -0.47% | 34.5075 | 34.6588 | 34.1813 | 49,494 |
| Aug 15 2024 | 34.675 | 0.67 | 1.97% | 34.145 | 34.6875 | 33.2287 | 34,873 |
| Aug 14 2024 | 34.005 | 0.07 | 0.21% | 33.9575 | 34.445 | 33.8938 | 56,784 |
| Aug 13 2024 | 33.9325 | -0.30 | -0.88% | 34.28 | 34.455 | 33.815 | 1,920,382 |
| Aug 12 2024 | 34.235 | 0.12 | 0.34% | 34.1575 | 34.5513 | 34.1188 | 5,419 |
| Aug 09 2024 | 34.12 | 0.24 | 0.72% | 34.06 | 34.2388 | 33.7975 | 41,976 |
| Aug 08 2024 | 33.875 | -0.02 | -0.06% | 33.26 | 34.1775 | 32.8025 | 13,544 |
| Aug 07 2024 | 33.895 | 0.58 | 1.75% | 33.3075 | 33.9363 | 33.2475 | 20,177 |
| Aug 06 2024 | 33.3125 | 0.45 | 1.36% | 33.3825 | 33.5925 | 32.99 | 38,272 |
| Aug 05 2024 | 32.865 | -0.77 | -2.29% | 33.5375 | 35.6625 | 32.4238 | 46,378 |
| Aug 02 2024 | 33.6363 | -1.24 | -3.56% | 34.6925 | 34.8338 | 33.5337 | 36,206 |
| Aug 01 2024 | 34.8775 | -0.86 | -2.42% | 35.5025 | 35.7188 | 34.7775 | 74,515 |
| Jul 31 2024 | 35.7413 | 0.59 | 1.66% | 35.59 | 35.9913 | 35.5525 | 35,912 |
| Jul 30 2024 | 35.1563 | 0.47 | 1.36% | 34.8925 | 35.3225 | 34.795 | 11,314 |
| Jul 29 2024 | 34.685 | -0.24 | -0.69% | 35.26 | 35.36 | 34.575 | 9,679 |
| Jul 26 2024 | 34.9275 | 0.11 | 0.30% | 35.055 | 35.2825 | 34.8763 | 82,953 |
| Jul 25 2024 | 34.8225 | 0.22 | 0.63% | 34.435 | 34.9038 | 34.3125 | 176,951 |
| Jul 24 2024 | 34.605 | 0.05 | 0.15% | 34.595 | 34.8338 | 34.2575 | 71,353 |
| Jul 23 2024 | 34.5525 | -0.63 | -1.80% | 35.0125 | 35.1863 | 34.4588 | 352,288 |
| Jul 22 2024 | 35.185 | -0.25 | -0.71% | 35.26 | 35.26 | 34.8613 | 53,207 |
| Jul 19 2024 | 35.4375 | -0.55 | -1.52% | 35.7175 | 35.865 | 35.3563 | 54,118 |
| Jul 18 2024 | 35.985 | 0.45 | 1.26% | 35.63 | 36.0163 | 35.4838 | 31,678 |
| Jul 17 2024 | 35.5363 | 0.41 | 1.16% | 35.235 | 35.8225 | 35.0838 | 6,386 |
| Jul 16 2024 | 35.1275 | 0.00 | -0.01% | 35.1775 | 35.285 | 34.765 | 77,364 |
| Jul 15 2024 | 35.13 | 0.64 | 1.86% | 34.60 | 35.2563 | 34.60 | 33,409 |
| Jul 12 2024 | 34.4875 | 0.05 | 0.15% | 34.6125 | 34.7513 | 34.31 | 223,957 |
| Jul 11 2024 | 34.435 | 0.37 | 1.09% | 34.1425 | 34.565 | 33.8913 | 8,765 |
| Jul 10 2024 | 34.0625 | -0.02 | -0.04% | 33.795 | 34.0713 | 33.765 | 29,398 |
| Jul 09 2024 | 34.0775 | -0.08 | -0.22% | 34.1475 | 34.2813 | 33.7725 | 15,206 |
| Jul 08 2024 | 34.1525 | -0.43 | -1.25% | 34.2825 | 34.5213 | 34.1263 | 34,901 |
| Jul 05 2024 | 34.585 | -0.60 | -1.69% | 35.0175 | 35.1538 | 34.3775 | 72,650 |
| Jul 04 2024 | 35.18 | 0.28 | 0.81% | 34.905 | 35.2038 | 34.8625 | 14,431 |
| Jul 03 2024 | 34.8975 | -0.03 | -0.09% | 34.80 | 35.13 | 34.7475 | 118,610 |
| Jul 02 2024 | 34.93 | 0.07 | 0.21% | 34.7975 | 35.16 | 34.7813 | 128,094 |
| Jul 01 2024 | 34.8575 | -0.03 | -0.07% | 34.995 | 35.2088 | 34.6313 | 25,066 |
| Jun 28 2024 | 34.8825 | 0.24 | 0.69% | 34.7975 | 35.085 | 34.6888 | 36,568 |
