Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	SXI	171.01	172.87	171.01	172.81	1.20	39,545	1,007	172.21	206.01
2024-04-25	Z	SXI	169.29	171.76	168.08	171.60	0.26	59,587	1,249	138.73	189.00
2024-04-24	Z	SXI	171.14	172.83	170.12	171.37	-1.60	51,920	1,441	148.14	191.22
2024-04-23	Z	SXI	168.73	173.08	168.73	172.60	3.75	28,542	1,152	145.70	206.01
2024-04-22	Z	SXI	168.315	170.055	168.14	169.07	1.41	46,894	1,283	168.24	205.15
2024-04-19	Z	SXI	166.19	168.94	166.19	167.54	0.65	48,435	1,259	67.22	168.08
2024-04-18	Z	SXI	167.35	169.10	166.41	166.85	-0.02	39,945	1,074	165.94	167.33
2024-04-17	Z	SXI	170.92	170.92	166.63	166.99	-1.94	62,124	1,156	166.41	167.80
2024-04-16	Z	SXI	169.89	170.94	168.76	169.08	-1.355	38,848	1,148	168.83	205.15
2024-04-15	Z	SXI	172.58	173.00	170.365	170.48	-0.97	46,358	1,349	170.01	205.15
2024-04-12	Z	SXI	170.82	171.86	169.8058	171.45	-1.15	40,918	964	170.53	171.94
2024-04-11	Z	SXI	170.03	174.20	170.03	172.55	3.18	50,079	1,040	171.90	205.15
2024-04-10	Z	SXI	171.24	171.70	167.04	169.68	-6.32	113,780	1,472	67.71	192.64
2024-04-09	Z	SXI	176.64	176.76	173.16	175.99	-0.12	24,439	767	175.38	205.15
2024-04-08	Z	SXI	173.90	175.91	172.78	175.64	3.68	52,627	1,159	174.99	176.41
2024-04-05	Z	SXI	171.13	174.925	171.13	172.17	0.662	40,435	1,061	69.06	172.87
2024-04-04	Z	SXI	175.81	176.295	170.97	171.57	-2.75	53,590	1,178	168.14	274.97
2024-04-03	Z	SXI	171.69	174.53	171.62	174.53	1.39	45,844	1,120	69.41	175.63
2024-04-02	Z	SXI	171.28	173.91	168.53	173.05	0.24	98,188	1,782	172.31	173.72
2024-04-01	Z	SXI	183.43	183.43	172.03	173.11	-9.22	108,704	2,327	172.20	173.61
2024-03-29	Z	SXI	182.42	183.555	181.20	182.22	-0.41	0	0	181.55	182.98
2024-03-28	Z	SXI	182.42	183.555	181.20	182.22	-0.41	70,328	1,236	181.55	182.98
2024-03-27	Z	SXI	181.02	182.97	180.3075	182.42	3.36	47,845	1,161	181.44	182.86
2024-03-26	Z	SXI	179.93	181.075	178.54	179.16	0.80	53,947	1,383	178.75	180.16
2024-03-25	Z	SXI	184.02	184.02	178.58	178.58	-4.12	38,961	1,195	178.06	288.70
2024-03-22	Z	SXI	183.18	184.1771	182.04	182.91	-0.06	33,324	1,060	182.13	183.55
2024-03-21	Z	SXI	180.54	183.71	180.54	183.18	3.88	45,730	1,209	182.67	184.09
2024-03-20	Z	SXI	177.86	180.63	176.92	179.16	0.48	48,462	1,258	179.17	180.31
2024-03-19	Z	SXI	178.37	180.365	177.67	178.70	0.41	53,182	1,282	111.00	286.51
2024-03-18	Z	SXI	180.17	181.54	178.27	178.27	-1.86	91,418	1,357	34.05	286.72
2024-03-15	Z	SXI	178.12	180.58	178.08	180.17	2.05	135,633	1,263	71.86	287.42
2024-03-14	Z	SXI	178.56	179.325	177.89	178.47	0.11	93,603	2,105	71.57	286.27
2024-03-13	Z	SXI	173.23	179.09	171.7125	178.52	6.57	85,538	1,800	71.00	283.96
2024-03-12	Z	SXI	171.57	172.38	170.11	172.20	-0.38	59,944	1,146	68.45	273.77
2024-03-11	Z	SXI	173.49	173.49	170.96	172.64	-0.447	37,636	1,241	154.91	197.69
2024-03-08	Z	SXI	180.37	181.38	172.96	173.10	-6.30	72,226	1,937	151.81	277.76
2024-03-07	Z	SXI	180.00	182.56	179.4887	179.78	0.51	154,496	2,326	151.81	288.97
2024-03-06	Z	SXI	176.84	180.07	175.84	179.25	3.54	107,280	2,269	158.76	189.00
2024-03-05	Z	SXI	176.27	178.16	173.83	175.71	-1.05	143,020	2,526	151.81	205.15
2024-03-04	Z	SXI	175.01	179.08	175.01	176.99	1.445	117,603	2,399	151.81	282.78
2024-03-01	Z	SXI	174.435	176.705	173.39	175.63	2.63	117,725	2,319	151.81	280.56
2024-02-29	Z	SXI	170.79	173.54	170.42	173.00	5.09	81,591	1,268	151.81	277.20
2024-02-28	Z	SXI	165.94	169.73	165.94	168.42	0.985	50,019	1,331	151.81	187.15
2024-02-27	Z	SXI	167.04	168.25	165.615	167.42	1.28	64,758	1,673	148.04	265.85
2024-02-26	Z	SXI	166.36	167.69	164.87	166.21	-1.14	78,965	1,895	166.21	207.90
2024-02-23	Z	SXI	160.555	167.83	160.555	167.35	6.64	73,537	1,732	148.04	267.37
2024-02-22	Z	SXI	161.60	161.94	159.48	160.68	-0.62	54,843	1,018	148.04	256.06
2024-02-21	Z	SXI	160.92	162.12	158.9818	161.21	0.828	45,868	1,040	64.49	185.81
2024-02-20	Z	SXI	160.95	163.64	159.16	160.62	-2.509	71,586	1,481	148.04	176.93
2024-02-19	Z	SXI	164.99	166.425	163.12	163.12	-2.94	0	0	148.04	180.19
2024-02-16	Z	SXI	164.99	166.425	163.12	163.12	-2.94	56,135	1,434	148.04	180.19
2024-02-15	Z	SXI	162.00	166.45	161.385	166.06	4.54	83,514	1,590	152.34	265.63
2024-02-14	Z	SXI	156.80	161.99	156.30	161.34	6.51	92,263	1,542	152.34	258.36
2024-02-13	Z	SXI	155.46	156.745	152.58	154.76	-6.13	135,922	1,941	144.73	245.48
2024-02-12	Z	SXI	155.28	161.24	155.28	161.00	5.735	90,450	2,549	144.73	165.86
2024-02-09	Z	SXI	154.69	156.39	151.40	155.28	0.85	69,507	1,466	62.29	165.86
2024-02-08	Z	SXI	152.28	155.74	151.81	154.78	2.92	50,374	1,372	154.37	171.92
2024-02-07	Z	SXI	150.00	152.845	149.11	151.82	1.09	68,725	1,051	138.94	155.70
2024-02-06	Z	SXI	149.13	151.39	149.13	150.47	1.20	65,680	1,249	60.38	158.38
2024-02-05	Z	SXI	147.57	151.00	147.1215	149.29	-0.33	87,855	1,514	140.06	171.92
2024-02-02	Z	SXI	146.77	152.50	141.90	149.38	-1.30	98,787	1,749	142.00	172.63
2024-02-01	Z	SXI	149.35	151.44	147.57	150.94	3.14	83,305	1,437	147.00	165.86
2024-01-31	Z	SXI	153.07	153.84	147.65	147.66	-4.585	96,488	1,593	131.01	165.95
2024-01-30	Z	SXI	149.46	152.42	149.46	152.39	2.17	24,530	958	130.02	165.86