SXI(SXI)
SXI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $248.39 | $255.28 | $245.25 | $253.92 | 153,100 |
| 5/19/2026 | $248.10 | $248.10 | $241.70 | $245.15 | 93,524 |
| 5/18/2026 | $250.59 | $252.88 | $247.17 | $251.18 | 104,335 |
| 5/15/2026 | $254.55 | $256.80 | $247.56 | $248.69 | 90,900 |
| 5/14/2026 | $254.25 | $260.35 | $251.80 | $259.19 | 137,000 |
| 5/13/2026 | $255.43 | $255.43 | $246.32 | $252.90 | 332,100 |
| 5/12/2026 | $256.29 | $256.48 | $248.29 | $255.01 | 147,635 |
| 5/11/2026 | $261.42 | $266.92 | $257.72 | $260.00 | 171,000 |
| 5/8/2026 | $268.54 | $268.54 | $256.49 | $261.42 | 178,033 |
| 5/7/2026 | $272.67 | $272.67 | $265.81 | $268.54 | 145,400 |
| 5/6/2026 | $263.19 | $269.43 | $258.48 | $269.11 | 123,416 |
| 5/5/2026 | $255.20 | $262.30 | $251.50 | $259.64 | 196,847 |
| 5/4/2026 | $247.81 | $255.13 | $245.60 | $251.52 | 224,700 |
| 5/1/2026 | $268.43 | $271.12 | $231.01 | $248.63 | 634,108 |
| 4/30/2026 | $254.23 | $275.27 | $254.23 | $273.00 | 277,300 |
| 4/29/2026 | $269.38 | $270.15 | $252.92 | $253.06 | 194,400 |
| 4/28/2026 | $267.57 | $269.97 | $263.50 | $269.14 | 165,108 |
| 4/27/2026 | $273.78 | $273.78 | $257.30 | $269.60 | 268,938 |
| 4/24/2026 | $274.44 | $275.80 | $256.09 | $273.33 | 260,320 |
| 4/23/2026 | $277.48 | $282.38 | $272.95 | $274.79 | 203,524 |
| 4/22/2026 | $279.61 | $281.74 | $274.24 | $276.99 | 155,229 |
| 4/21/2026 | $279.55 | $284.71 | $271.38 | $276.49 | 215,400 |
| 4/20/2026 | $279.00 | $282.16 | $276.15 | $278.89 | 194,700 |
| 4/17/2026 | $275.00 | $283.00 | $274.11 | $278.40 | 238,526 |
| 4/16/2026 | $266.11 | $271.90 | $266.11 | $270.88 | 176,309 |
| 4/15/2026 | $267.62 | $269.76 | $257.52 | $267.01 | 238,014 |
| 4/14/2026 | $273.37 | $275.64 | $269.44 | $269.75 | 124,900 |
| 4/13/2026 | $267.30 | $272.43 | $264.25 | $272.43 | 189,335 |
| 4/10/2026 | $273.14 | $273.14 | $266.99 | $268.28 | 156,514 |
| 4/9/2026 | $272.43 | $277.35 | $268.86 | $272.65 | 242,316 |
| 4/8/2026 | $264.73 | $275.46 | $264.49 | $272.83 | 206,019 |
| 4/7/2026 | $253.72 | $254.16 | $247.32 | $253.77 | 269,800 |
| 4/6/2026 | $254.70 | $257.20 | $252.03 | $253.98 | 201,316 |
| 4/2/2026 | $255.13 | $260.65 | $251.00 | $257.70 | 216,939 |
| 4/1/2026 | $257.94 | $263.85 | $256.00 | $260.09 | 141,838 |
| 3/31/2026 | $254.80 | $260.24 | $249.12 | $254.86 | 298,300 |
| 3/30/2026 | $253.75 | $255.72 | $244.84 | $250.00 | 305,118 |
| 3/27/2026 | $254.17 | $256.71 | $250.00 | $250.64 | 146,501 |
| 3/26/2026 | $256.55 | $259.09 | $252.67 | $255.52 | 114,209 |
| 3/25/2026 | $262.56 | $265.68 | $258.35 | $260.07 | 157,514 |
| 3/24/2026 | $251.01 | $260.18 | $250.82 | $259.94 | 123,701 |
| 3/23/2026 | $258.83 | $264.85 | $253.84 | $254.19 | 144,524 |
| 3/20/2026 | $260.01 | $262.16 | $249.91 | $251.70 | 327,300 |
| 3/19/2026 | $251.72 | $260.08 | $248.65 | $258.58 | 179,876 |
| 3/18/2026 | $254.17 | $258.30 | $253.58 | $254.21 | 128,700 |
| 3/17/2026 | $256.90 | $260.45 | $250.24 | $255.35 | 143,000 |
| 3/16/2026 | $258.75 | $260.00 | $250.61 | $255.82 | 159,100 |
| 3/13/2026 | $260.99 | $263.30 | $247.51 | $253.96 | 175,131 |
| 3/12/2026 | $258.26 | $264.04 | $255.45 | $257.49 | 210,724 |
| 3/11/2026 | $257.66 | $263.54 | $257.40 | $262.15 | 177,300 |
| 3/10/2026 | $258.27 | $268.54 | $257.77 | $260.72 | 245,300 |
| 3/9/2026 | $245.59 | $263.63 | $240.82 | $260.44 | 193,900 |
| 3/6/2026 | $248.69 | $252.66 | $245.01 | $250.89 | 150,149 |
| 3/5/2026 | $261.33 | $264.31 | $252.08 | $255.41 | 118,200 |
| 3/4/2026 | $258.16 | $266.00 | $255.92 | $264.96 | 219,118 |
| 3/3/2026 | $253.93 | $261.57 | $247.59 | $258.96 | 374,558 |
| 3/2/2026 | $259.00 | $265.61 | $257.00 | $264.00 | 159,700 |
| 2/27/2026 | $254.33 | $262.81 | $253.33 | $262.00 | 204,100 |
| 2/26/2026 | $258.69 | $261.60 | $249.05 | $258.79 | 159,930 |
| 2/25/2026 | $245.74 | $255.70 | $243.13 | $255.67 | 278,344 |
| 2/24/2026 | $249.40 | $252.63 | $241.50 | $242.89 | 161,924 |
| 2/23/2026 | $254.61 | $259.50 | $247.01 | $248.51 | 126,400 |
| 2/20/2026 | $254.73 | $261.63 | $254.73 | $257.77 | 99,530 |