Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries OMX All Shares Index (IX: OMXSPI ) 7,963.10 AUD -42.80 (-0.53%) Daily Price Updated: 2:58 AM EDT, Jun 12, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Apr 29, 2021 7346 7346 7278 7291 0 -55.30(-0.75%) Apr 28, 2021 7320 7358 7320 7346 0 +26.00(+0.36%) Apr 27, 2021 7296 7334 7292 7320 0 +24.50(+0.34%) Apr 26, 2021 7308 7316 7270 7296 0 -12.30(-0.17%) Apr 25, 2021 7321 7334 7307 7308 0 -12.90(-0.18%) Apr 22, 2021 7312 7321 7293 7321 0 +8.70(+0.12%) Apr 21, 2021 7259 7312 7253 7312 0 +53.10(+0.73%) Apr 20, 2021 7282 7282 7166 7259 0 -23.20(-0.32%) Apr 19, 2021 7328 7330 7273 7282 0 -45.90(-0.63%) Apr 18, 2021 7326 7359 7326 7328 0 +2.20(+0.03%) Apr 15, 2021 7318 7326 7292 7326 0 +8.30(+0.11%) Apr 14, 2021 7281 7331 7248 7318 0 +36.90(+0.51%) Apr 13, 2021 7231 7285 7231 7281 0 +49.60(+0.69%) Apr 12, 2021 7225 7251 7218 7231 0 +5.80(+0.08%) Apr 11, 2021 7254 7254 7209 7225 0 -27.10(-0.37%) Apr 08, 2021 7250 7252 7222 7252 0 +2.00(+0.03%) Apr 07, 2021 7177 7261 7177 7250 0 +72.90(+1.02%) Apr 06, 2021 7134 7183 7134 7177 0 +43.50(+0.61%) Apr 05, 2021 7064 7158 7064 7134 0 +69.70(+0.99%) Mar 31, 2021 7064 7064 7064 7064 0 +47.20(+0.67%) Mar 30, 2021 6970 7088 6970 7017 0 +47.20(+0.68%) Mar 29, 2021 7036 7069 6970 6970 0 -66.60(-0.95%) Mar 28, 2021 7063 7100 7030 7036 0 -26.70(-0.38%) Mar 25, 2021 7023 7071 7023 7063 0 +40.50(+0.58%) Mar 24, 2021 7014 7037 7003 7023 0 +8.70(+0.12%) Mar 23, 2021 6987 7035 6974 7014 0 +27.30(+0.39%) Mar 22, 2021 6995 7029 6982 6987 0 -8.40(-0.12%) Mar 21, 2021 6960 7006 6938 6995 0 +35.40(+0.51%) Mar 18, 2021 7004 7004 6925 6960 0 -44.00(-0.63%) Mar 17, 2021 7048 7062 7002 7004 0 -44.40(-0.63%) Mar 16, 2021 7079 7079 7017 7048 0 -31.00(-0.44%) Mar 15, 2021 7019 7109 7015 7079 0 +59.90(+0.85%) Mar 14, 2021 7015 7037 6976 7019 0 +4.50(+0.06%) Mar 11, 2021 6953 7025 6953 7015 0 +61.70(+0.89%) Mar 10, 2021 6947 6992 6885 6953 0 +5.70(+0.08%) Mar 09, 2021 7000 7039 6947 6947 0 -53.20(-0.76%) Mar 08, 2021 6972 7034 6972 7000 0 +28.80(+0.41%) Mar 07, 2021 6943 7069 6943 6972 0 +28.60(+0.41%) Mar 04, 2021 7001 7001 6888 6943 0 -57.60(-0.82%) Mar 03, 2021 7068 7068 6950 7001 0 -67.30(-0.95%) Mar 02, 2021 7010 7068 7010 7068 0 +58.00(+0.83%) Mar 01, 2021 7043 7119 7010 7010 0 -32.80(-0.47%) Feb 28, 2021 6941 7044 6931 7043 0 +102.10(+1.47%) Feb 25, 2021 7106 7106 6922 6941 0 -165.10(-2.32%) Feb 24, 2021 7049 7128 7049 7106 0 +56.30(+0.80%) Feb 23, 2021 7111 7111 7035 7049 0 -61.40(-0.86%) Feb 22, 2021 7062 7111 7042 7111 0 +49.20(+0.70%) Feb 21, 2021 7064 7098 7054 7062 0 -2.40(-0.03%) Feb 18, 2021 7156 7157 7039 7064 0 -91.50(-1.28%) Feb 17, 2021 7159 7187 7143 7156 0 -3.30(-0.05%) Feb 16, 2021 7189 7208 7135 7159 0 -30.50(-0.42%) Feb 15, 2021 7150 7195 7150 7189 0 +39.60(+0.55%) Feb 14, 2021 7144 7163 7081 7150 0 +68.40(+0.97%) Feb 11, 2021 7122 7128 7076 7081 0 -40.80(-0.57%) Feb 10, 2021 7134 7150 7115 7122 0 -11.70(-0.16%) Feb 09, 2021 7102 7145 7102 7134 0 +31.70(+0.45%) Feb 08, 2021 7161 7182 7102 7102 0 -58.70(-0.82%) Feb 07, 2021 7113 7181 7113 7161 0 +47.90(+0.67%) Feb 04, 2021 7038 7121 7038 7113 0 +75.00(+1.07%) Feb 03, 2021 7091 7098 7029 7038 0 -53.00(-0.75%) Feb 02, 2021 7028 7116 7028 7091 0 +63.40(+0.90%) Feb 01, 2021 6923 7039 6923 7028 0 +104.70(+1.51%) Jan 31, 2021 6871 6933 6771 6923 0 +51.90(+0.76%) Jan 28, 2021 6918 7001 6850 6871 0 -46.70(-0.68%) Jan 27, 2021 7060 7060 6867 6918 0 -142.60(-2.02%) Jan 26, 2021 7111 7111 7046 7060 0 -51.20(-0.72%) Jan 24, 2021 7079 7119 7079 7111 0 +32.50(+0.46%) Jan 21, 2021 7107 7108 7073 7079 0 -28.20(-0.40%) Jan 19, 2021 7051 7114 7051 7107 0 +92.10(+1.31%) Jan 18, 2021 6935 7019 6935 7015 0 +79.60(+1.15%) Jan 17, 2021 6986 6986 6923 6935 0 -51.40(-0.74%) Jan 14, 2021 6983 7020 6983 6987 0 +4.10(+0.06%) Jan 13, 2021 6954 6991 6936 6983 0 +28.80(+0.41%) Jan 12, 2021 6939 6958 6925 6954 0 +14.80(+0.21%) Jan 11, 2021 6960 6992 6939 6939 0 -20.40(-0.29%) Jan 10, 2021 7024 7027 6953 6960 0 -64.70(-0.92%) Jan 07, 2021 6980 7024 6980 7024 0 +43.70(+0.63%) Jan 06, 2021 6881 7002 6881 6980 0 +99.10(+1.44%) Jan 05, 2021 6956 6959 6865 6881 0 -74.30(-1.07%) Jan 04, 2021 6954 6956 6905 6956 0 +2.00(+0.03%) Jan 03, 2021 6851 6954 6851 6954 0 +103.10(+1.50%) Dec 30, 2020 6943 6943 6851 6851 0 -92.30(-1.33%) Dec 29, 2020 6962 6962 6890 6943 0 -19.20(-0.28%) Dec 28, 2020 6918 6979 6918 6962 0 +44.60(+0.64%) Dec 23, 2020 6918 6918 6918 6918 0 +24.90(+0.36%) Dec 22, 2020 6846 6911 6846 6893 0 +47.10(+0.69%) Dec 21, 2020 6920 6920 6831 6846 0 -74.50(-1.08%) Dec 20, 2020 6924 6926 6883 6920 0 -4.10(-0.06%) Dec 17, 2020 7000 7010 6924 6924 0 -76.00(-1.09%) Dec 16, 2020 6917 7000 6917 7000 0 +83.40(+1.21%) Dec 15, 2020 6867 6955 6867 6917 0 +50.00(+0.73%) Dec 14, 2020 6900 6900 6858 6867 0 -33.60(-0.49%) Dec 13, 2020 6886 6933 6886 6900 0 +13.90(+0.20%) Dec 10, 2020 6917 6922 6874 6886 0 -30.70(-0.44%) Dec 09, 2020 6965 6965 6912 6917 0 -48.30(-0.69%) Dec 08, 2020 6922 6980 6922 6965 0 +43.20(+0.62%) Dec 07, 2020 6909 6933 6895 6922 0 +13.30(+0.19%) Dec 06, 2020 6875 6948 6875 6909 0 +43.60(+0.64%) Dec 03, 2020 6847 6879 6846 6865 0 +18.00(+0.26%) Dec 02, 2020 6811 6862 6811 6847 0 +36.00(+0.53%) Dec 01, 2020 6812 6841 6784 6811 0 -0.90(-0.01%) Nov 30, 2020 6742 6834 6733 6812 0 +70.10(+1.04%) Nov 29, 2020 6817 6861 6742 6742 0 -74.70(-1.10%) Nov 26, 2020 6849 6849 6804 6817 0 -32.00(-0.47%) Nov 25, 2020 6888 6894 6848 6849 0 -39.40(-0.57%) Nov 24, 2020 6856 6923 6856 6888 0 +32.70(+0.48%) Nov 23, 2020 6772 6871 6772 6856 0 +83.50(+1.23%) Nov 22, 2020 6740 6800 6740 6772 0 +32.10(+0.48%) Nov 19, 2020 6743 6762 6735 6740 0 +42.10(+0.63%) Nov 16, 2020 6687 6730 6687 6698 0 +10.80(+0.16%) Nov 15, 2020 6626 6690 6626 6687 0 +77.70(+1.18%) Nov 12, 2020 6620 6620 6582 6609 0 -10.10(-0.15%) Nov 11, 2020 6651 6674 6602 6619 0 -31.70(-0.48%) Nov 10, 2020 6544 6652 6544 6651 0 +107.10(+1.64%) Nov 09, 2020 6516 6647 6516 6544 0 +28.30(+0.43%) Nov 08, 2020 6395 6518 6395 6516 0 +120.70(+1.89%) Nov 05, 2020 6344 6410 6344 6395 0 +51.00(+0.80%) Nov 04, 2020 6265 6347 6265 6344 0 +79.00(+1.26%) Nov 03, 2020 6263 6298 6184 6265 0 +2.20(+0.04%) Nov 02, 2020 6147 6286 6147 6263 0 +115.40(+1.88%) Nov 01, 2020 6133 6158 6105 6147 0 +14.20(+0.23%) Oct 29, 2020 6168 6195 6132 6133 0 -34.80(-0.56%) Oct 28, 2020 6262 6262 6146 6168 0 -93.80(-1.50%) Oct 27, 2020 6247 6280 6219 6262 0 +14.60(+0.23%) Oct 26, 2020 6357 6357 6229 6247 0 -110.10(-1.73%) Oct 25, 2020 6374 6415 6357 6357 0 -16.40(-0.26%) Oct 22, 2020 6384 6394 6357 6374 0 -10.00(-0.16%) Oct 21, 2020 6403 6403 6313 6384 0 -19.40(-0.30%) Oct 20, 2020 6397 6418 6393 6403 0 +6.30(+0.10%) Oct 19, 2020 6436 6447 6393 6397 0 -38.80(-0.60%) Oct 18, 2020 6385 6456 6385 6436 0 +50.60(+0.79%) Oct 15, 2020 6414 6424 6373 6385 0 -29.20(-0.46%) Oct 14, 2020 6387 6439 6387 6414 0 +26.80(+0.42%) Oct 13, 2020 6400 6405 6380 6387 0 -12.80(-0.20%) Oct 12, 2020 6343 6418 6343 6400 0 +57.10(+0.90%) Oct 11, 2020 6312 6343 6306 6343 0 +30.60(+0.48%) Oct 08, 2020 6306 6336 6294 6312 0 +6.70(+0.11%) Oct 07, 2020 6240 6328 6240 6306 0 +66.20(+1.06%) Oct 06, 2020 6164 6247 6149 6240 0 +75.40(+1.22%) Oct 05, 2020 6135 6168 6110 6164 0 +29.10(+0.47%) Oct 04, 2020 5983 6136 5983 6135 0 +151.90(+2.54%) Oct 01, 2020 6069 6069 5970 5983 0 -86.20(-1.42%) Sep 30, 2020 6009 6111 6009 6069 0 +60.10(+1.00%) Sep 29, 2020 6141 6141 6009 6009 0 -132.20(-2.15%) Sep 28, 2020 6135 6182 6124 6142 0 +6.60(+0.11%) Sep 27, 2020 6140 6157 6122 6135 0 -5.60(-0.09%) Sep 24, 2020 6056 6149 6056 6140 0 +84.00(+1.39%) Sep 23, 2020 6111 6111 6010 6056 0 -54.80(-0.90%) Sep 22, 2020 5974 6120 5974 6111 0 +137.80(+2.31%) Sep 21, 2020 6014 6014 5951 5974 0 -40.00(-0.67%) Sep 20, 2020 6058 6060 6000 6014 0 -44.10(-0.73%) Sep 17, 2020 6069 6109 6054 6058 0 -11.60(-0.19%) Sep 16, 2020 6147 6147 6069 6069 0 -77.70(-1.26%) Sep 15, 2020 6079 6149 6079 6147 0 +67.60(+1.11%) Sep 14, 2020 6078 6100 6069 6079 0 +0.80(+0.01%) Sep 13, 2020 6039 6081 6039 6078 0 +39.60(+0.66%) Sep 10, 2020 6090 6090 6016 6039 0 -51.10(-0.84%) Sep 09, 2020 6059 6140 6058 6090 0 +31.10(+0.51%) Sep 08, 2020 6190 6190 6032 6059 0 -131.30(-2.12%) Sep 07, 2020 6130 6210 6130 6190 0 +60.30(+0.98%) Sep 06, 2020 6109 6145 6055 6130 0 +21.10(+0.35%) Sep 03, 2020 6301 6301 6102 6109 0 -192.20(-3.05%) Sep 02, 2020 6252 6316 6252 6301 0 +49.20(+0.79%) Sep 01, 2020 6143 6263 6143 6252 0 +108.60(+1.77%) Aug 31, 2020 6246 6246 6097 6143 0 -102.70(-1.64%) Aug 30, 2020 6262 6277 6246 6246 0 -14.90(-0.24%) Aug 27, 2020 6311 6311 6242 6261 0 -49.80(-0.79%) Aug 26, 2020 6294 6343 6294 6311 0 +16.10(+0.26%) Aug 25, 2020 6331 6331 6259 6294 0 -37.50(-0.59%) Aug 24, 2020 6300 6370 6300 6332 0 +31.70(+0.50%) Aug 23, 2020 6271 6306 6262 6300 0 +29.60(+0.47%) Aug 20, 2020 6272 6319 6262 6271 0 -1.00(-0.02%) Aug 19, 2020 6314 6314 6251 6272 0 -42.40(-0.67%) Aug 18, 2020 6269 6339 6269 6314 0 +45.40(+0.72%) Aug 17, 2020 6218 6284 6218 6269 0 +50.20(+0.81%) Aug 16, 2020 6262 6262 6200 6218 0 -43.20(-0.69%) Aug 13, 2020 6224 6272 6224 6262 0 +37.80(+0.61%) Aug 12, 2020 6257 6287 6209 6224 0 -33.10(-0.53%) Aug 11, 2020 6272 6282 6228 6257 0 -15.10(-0.24%) Aug 10, 2020 6247 6320 6247 6272 0 +25.00(+0.40%) Aug 09, 2020 6145 6261 6145 6247 0 +102.20(+1.66%) Aug 06, 2020 6180 6180 6133 6145 0 -35.40(-0.57%) Aug 05, 2020 6136 6187 6136 6180 0 +44.40(+0.72%) Aug 04, 2020 6166 6166 6100 6136 0 -30.60(-0.50%) Aug 03, 2020 6054 6189 6054 6166 0 +112.60(+1.86%) Aug 02, 2020 6058 6075 5992 6054 0 -4.40(-0.07%) Jul 30, 2020 6178 6178 6024 6058 0 -119.20(-1.93%) Jul 29, 2020 6128 6192 6128 6178 0 +49.50(+0.81%) Jul 28, 2020 6147 6174 6122 6128 0 -18.80(-0.31%) Jul 27, 2020 6170 6240 6146 6147 0 -22.80(-0.37%) Jul 26, 2020 6148 6171 6139 6170 0 +21.60(+0.35%) Jul 23, 2020 6214 6214 6133 6148 0 -44.60(-0.72%) Jul 21, 2020 6269 6269 6173 6193 0 -76.20(-1.22%) Jul 20, 2020 6112 6272 6112 6269 0 +156.50(+2.56%) Jul 19, 2020 6145 6151 6101 6112 0 -32.60(-0.53%) Jul 16, 2020 6123 6156 6109 6145 0 +21.90(+0.36%) Jul 15, 2020 6160 6186 6102 6123 0 -37.40(-0.61%) Jul 14, 2020 6046 6160 6046 6160 0 +114.90(+1.90%) Jul 13, 2020 6089 6089 6026 6046 0 -43.80(-0.72%) Jul 12, 2020 6116 6125 6036 6089 0 +53.00(+0.88%) Jul 09, 2020 6075 6076 6017 6036 0 -38.60(-0.64%) Jul 08, 2020 6034 6118 6034 6075 0 +40.60(+0.67%) Jul 07, 2020 6127 6131 6034 6034 0 -92.40(-1.51%) Jul 06, 2020 6126 6193 6118 6127 0 +0.80(+0.01%) Jul 05, 2020 6164 6187 6126 6126 0 -37.80(-0.61%) Jul 02, 2020 6142 6209 6129 6164 0 +21.40(+0.35%) Jul 01, 2020 6041 6144 6041 6142 0 +101.30(+1.68%) Jun 30, 2020 6001 6063 6000 6041 0 +39.70(+0.66%) Jun 29, 2020 5916 6057 5916 6001 0 +85.70(+1.45%) Jun 28, 2020 6012 6012 5876 5916 0 -96.20(-1.60%) Jun 25, 2020 5928 6021 5928 6012 0 +83.80(+1.41%) Jun 24, 2020 6082 6082 5928 5928 0 -153.60(-2.53%) Jun 23, 2020 6069 6108 6057 6082 0 +12.30(+0.20%) Jun 22, 2020 6058 6118 5997 6069 0 +11.30(+0.19%) Jun 21, 2020 6062 6085 5998 6058 0 -3.60(-0.06%) Jun 18, 2020 6052 6126 6052 6062 0 +9.70(+0.16%) Jun 17, 2020 6109 6109 6005 6052 0 -57.20(-0.94%) Jun 16, 2020 6058 6109 6050 6109 0 +51.00(+0.84%) Jun 15, 2020 5830 6089 5830 6058 0 +228.10(+3.91%) Jun 14, 2020 5960 5976 5830 5830 0 -129.90(-2.18%) Jun 11, 2020 6080 6080 5863 5960 0 -119.60(-1.97%) Jun 10, 2020 6269 6269 6070 6080 0 -189.80(-3.03%) Jun 09, 2020 6263 6301 6210 6269 0 +6.40(+0.10%) Jun 08, 2020 6116 6315 6116 6263 0 +146.40(+2.39%) Jun 04, 2020 6116 6116 6116 6116 0 +4.50(+0.07%) Jun 03, 2020 6065 6160 6063 6112 0 +47.10(+0.78%) Jun 02, 2020 5960 6067 5960 6065 0 +104.80(+1.76%) Jun 01, 2020 5938 5983 5920 5960 0 +21.70(+0.37%) May 31, 2020 5872 5938 5824 5938 0 +66.20(+1.13%) May 28, 2020 5958 5958 5871 5872 0 -85.60(-1.44%) May 27, 2020 5885 6030 5885 5958 0 +72.90(+1.24%) May 26, 2020 5890 5942 5821 5885 0 -5.00(-0.08%) May 25, 2020 5730 5890 5730 5890 0 +160.00(+2.79%) May 24, 2020 5609 5730 5609 5730 0 +121.10(+2.16%) May 21, 2020 5661 5682 5606 5609 0 -52.10(-0.92%) May 20, 2020 5680 5722 5654 5661 0 -19.20(-0.34%) May 19, 2020 5659 5693 5608 5680 0 +21.30(+0.38%) May 18, 2020 5558 5704 5558 5659 0 +101.30(+1.82%) May 17, 2020 5493 5581 5493 5558 0 +64.70(+1.18%) May 14, 2020 5418 5500 5418 5493 0 +74.80(+1.38%) May 13, 2020 5513 5513 5418 5418 0 -95.70(-1.74%) May 12, 2020 5497 5514 5395 5514 0 +16.40(+0.30%) May 11, 2020 5559 5559 5470 5497 0 -61.80(-1.11%) May 10, 2020 5488 5587 5488 5559 0 +71.10(+1.30%) May 07, 2020 5450 5521 5450 5488 0 +38.10(+0.70%) May 06, 2020 5465 5468 5429 5450 0 -14.90(-0.27%) May 05, 2020 5478 5483 5424 5465 0 -13.30(-0.24%) May 04, 2020 5390 5478 5390 5478 0 +88.60(+1.64%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.
