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 ) 8,005.90 AUD -106.90 (-1.32%) Daily Price Updated: 2:37 AM EDT, Jun 11, 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 (%) Feb 17, 2022 7575 7575 7479 7503 0 -72.00(-0.95%) Feb 16, 2022 7573 7640 7564 7575 0 +1.80(+0.02%) Feb 15, 2022 7490 7573 7488 7573 0 +82.70(+1.10%) Feb 14, 2022 7535 7542 7483 7490 0 -44.80(-0.59%) Feb 13, 2022 7516 7554 7478 7535 0 +19.30(+0.26%) Feb 10, 2022 7596 7600 7489 7516 0 -79.70(-1.05%) Feb 09, 2022 7573 7647 7567 7596 0 +22.70(+0.30%) Feb 08, 2022 7489 7573 7487 7573 0 +83.80(+1.12%) Feb 07, 2022 7414 7507 7414 7489 0 +74.80(+1.01%) Feb 06, 2022 7419 7432 7347 7414 0 -4.70(-0.06%) Feb 03, 2022 7375 7419 7343 7419 0 +19.30(+0.26%) Feb 01, 2022 7313 7418 7313 7400 0 +86.80(+1.19%) Jan 31, 2022 7268 7350 7252 7313 0 +44.50(+0.61%) Jan 30, 2022 7266 7298 7217 7268 0 +2.00(+0.03%) Jan 27, 2022 7114 7279 7114 7266 0 +151.80(+2.13%) Jan 26, 2022 7248 7334 7032 7114 0 -133.60(-1.84%) Jan 24, 2022 7442 7248 7248 7248 0 -193.40(-2.60%) Jan 23, 2022 7488 7488 7387 7442 0 -48.60(-0.65%) Jan 20, 2022 7669 7669 7468 7490 0 -178.80(-2.33%) Jan 19, 2022 7657 7677 7625 7669 0 +12.30(+0.16%) Jan 18, 2022 7736 7736 7650 7657 0 -79.20(-1.02%) Jan 17, 2022 7739 7772 7725 7736 0 -3.50(-0.05%) Jan 16, 2022 7717 7752 7708 7739 0 +22.20(+0.29%) Jan 13, 2022 7798 7798 7711 7717 0 -80.40(-1.03%) Jan 12, 2022 7762 7811 7762 7798 0 +35.30(+0.45%) Jan 11, 2022 7711 7788 7711 7762 0 +51.50(+0.67%) Jan 10, 2022 7766 7766 7699 7711 0 -55.40(-0.71%) Jan 09, 2022 7774 7780 7728 7766 0 -8.30(-0.11%) Jan 06, 2022 7679 7806 7679 7774 0 +95.10(+1.24%) Jan 05, 2022 7900 7900 7661 7679 0 -220.30(-2.79%) Jan 04, 2022 7927 7956 7897 7900 0 -27.20(-0.34%) Jan 03, 2022 7779 7931 7908 7927 0 +147.60(+1.90%) Dec 30, 2021 7779 7779 7779 7779 0 -64.50(-0.82%) Dec 29, 2021 7840 7848 7826 7844 0 +3.40(+0.04%) Dec 28, 2021 7745 7847 7745 7840 0 +95.60(+1.23%) Dec 23, 2021 7745 7745 7745 7745 0 +37.20(+0.48%) Dec 22, 2021 7683 7722 7682 7708 0 +24.90(+0.32%) Dec 21, 2021 7667 7688 7650 7683 0 +15.90(+0.21%) Dec 20, 2021 7602 7667 7661 7667 0 +64.50(+0.85%) Dec 19, 2021 7626 7626 7572 7602 0 -24.00(-0.31%) Dec 16, 2021 7618 7668 7618 7626 0 +7.70(+0.10%) Dec 15, 2021 7636 7644 7592 7618 0 -17.70(-0.23%) Dec 14, 2021 7698 7698 7635 7636 0 -62.10(-0.81%) Dec 13, 2021 7698 7713 7661 7698 0 +0.80(+0.01%) Dec 12, 2021 7668 7732 7668 7698 0 +29.60(+0.39%) Dec 09, 2021 7689 7689 7643 7668 0 -21.50(-0.28%) Dec 08, 2021 7707 7724 7682 7689 0 -17.80(-0.23%) Dec 07, 2021 7605 7744 7605 7707 0 +102.00(+1.34%) Dec 06, 2021 7529 7618 7529 7605 0 +76.20(+1.01%) Dec 05, 2021 7544 7550 7497 7529 0 -14.60(-0.19%) Dec 02, 2021 7536 7599 7515 7544 0 +7.50(+0.10%) Dec 01, 2021 7558 7558 7487 7536 0 -21.70(-0.29%) Nov 30, 2021 7587 7588 7508 7558 0 -29.60(-0.39%) Nov 29, 2021 7562 7662 7562 7587 0 +24.90(+0.33%) Nov 28, 2021 7519 7600 7483 7562 0 -37.40(-0.49%) Nov 25, 2021 7737 7737 7583 7600 0 -137.00(-1.77%) Nov 24, 2021 7726 7744 7702 7737 0 +11.40(+0.15%) Nov 23, 2021 7742 7750 7707 7726 0 -16.20(-0.21%) Nov 22, 2021 7688 7748 7688 7742 0 +53.40(+0.69%) Nov 21, 2021 7730 7730 7672 7688 0 -41.60(-0.54%) Nov 18, 2021 7713 7736 7709 7730 0 +16.70(+0.22%) Nov 17, 2021 7704 7731 7679 7713 0 +9.20(+0.12%) Nov 16, 2021 7747 7764 7679 7704 0 -43.10(-0.56%) Nov 15, 2021 7798 7798 7731 7747 0 -51.10(-0.66%) Nov 14, 2021 7766 7809 7763 7798 0 +32.40(+0.42%) Nov 11, 2021 7701 7787 7701 7766 0 +64.60(+0.84%) Nov 10, 2021 7737 7737 7648 7701 0 -36.20(-0.47%) Nov 09, 2021 7756 7775 7725 7737 0 -18.90(-0.24%) Nov 08, 2021 7768 7790 7756 7756 0 -11.60(-0.15%) Nov 07, 2021 7777 7797 7748 7768 0 -9.30(-0.12%) Nov 04, 2021 7746 7798 7744 7777 0 +30.90(+0.40%) Nov 03, 2021 7713 7746 7713 7746 0 +33.30(+0.43%) Nov 02, 2021 7647 7752 7647 7713 0 +66.40(+0.87%) Nov 01, 2021 7692 7719 7637 7647 0 +7.50(+0.10%) Oct 28, 2021 7639 7639 7639 7639 0 -100.60(-1.30%) Oct 27, 2021 7758 7752 7713 7740 0 -18.30(-0.24%) Oct 26, 2021 7759 7782 7732 7758 0 -1.30(-0.02%) Oct 25, 2021 7754 7786 7755 7759 0 +5.00(+0.06%) Oct 24, 2021 7727 7780 7728 7754 0 +27.50(+0.36%) Oct 21, 2021 7728 7745 7713 7727 0 -1.70(-0.02%) Oct 20, 2021 7727 7759 7716 7728 0 +1.30(+0.02%) Oct 19, 2021 7690 7765 7727 7727 0 +37.00(+0.48%) Oct 18, 2021 7690 7719 7690 7690 0 +0.50(+0.01%) Oct 17, 2021 7674 7706 7665 7690 0 +15.50(+0.20%) Oct 14, 2021 7620 7681 7637 7674 0 +54.00(+0.71%) Oct 13, 2021 7572 7666 7619 7620 0 +48.30(+0.64%) Oct 12, 2021 7576 7595 7557 7572 0 -3.70(-0.05%) Oct 11, 2021 7601 7629 7555 7576 0 -25.50(-0.34%) Oct 10, 2021 7617 7601 7548 7601 0 -16.20(-0.21%) Oct 07, 2021 7551 7618 7565 7617 0 +66.10(+0.88%) Oct 06, 2021 7496 7559 7512 7551 0 +55.00(+0.73%) Oct 05, 2021 7536 7561 7473 7496 0 -40.30(-0.53%) Oct 04, 2021 7577 7557 7486 7536 0 -40.30(-0.53%) Oct 03, 2021 7487 7589 7539 7577 0 +90.20(+1.20%) Sep 30, 2021 7630 7630 7458 7487 0 -143.10(-1.88%) Sep 29, 2021 7500 7630 7500 7630 0 +129.50(+1.73%) Sep 28, 2021 7581 7581 7446 7500 0 -80.90(-1.07%) Sep 27, 2021 7690 7690 7581 7581 0 -109.60(-1.43%) Sep 26, 2021 7649 7725 7649 7691 0 +41.40(+0.54%) Sep 23, 2021 7681 7690 7643 7649 0 -32.00(-0.42%) Sep 22, 2021 7594 7696 7594 7681 0 +87.50(+1.15%) Sep 21, 2021 7563 7635 7534 7594 0 +30.70(+0.41%) Sep 20, 2021 7538 7575 7474 7563 0 +25.20(+0.33%) Sep 19, 2021 7691 7691 7522 7538 0 -165.00(-2.14%) Sep 16, 2021 7760 7760 7677 7703 0 -56.90(-0.73%) Sep 15, 2021 7723 7790 7723 7760 0 +36.60(+0.47%) Sep 14, 2021 7740 7740 7686 7723 0 -17.10(-0.22%) Sep 13, 2021 7726 7747 7691 7740 0 +14.20(+0.18%) Sep 12, 2021 7706 7736 7691 7726 0 +19.90(+0.26%) Sep 09, 2021 7659 7722 7659 7706 0 +47.30(+0.62%) Sep 08, 2021 7808 7808 7636 7659 0 -148.60(-1.90%) Sep 07, 2021 7826 7826 7773 7808 0 -18.90(-0.24%) Sep 06, 2021 7824 7833 7784 7826 0 +2.60(+0.03%) Sep 05, 2021 7827 7827 7742 7824 0 -2.90(-0.04%) Sep 02, 2021 7784 7841 7784 7827 0 +42.90(+0.55%) Sep 01, 2021 7813 7813 7734 7784 0 -29.20(-0.37%) Aug 31, 2021 7823 7823 7750 7813 0 -10.30(-0.13%) Aug 30, 2021 7789 7842 7789 7823 0 +34.70(+0.45%) Aug 29, 2021 7760 7807 7759 7789 0 +28.50(+0.37%) Aug 26, 2021 7770 7770 7740 7760 0 -10.30(-0.13%) Aug 25, 2021 7810 7810 7760 7770 0 -39.20(-0.50%) Aug 24, 2021 7774 7819 7774 7810 0 +35.90(+0.46%) Aug 23, 2021 7761 7796 7761 7774 0 +12.60(+0.16%) Aug 22, 2021 7725 7765 7725 7761 0 +36.00(+0.47%) Aug 19, 2021 7735 7779 7716 7725 0 -10.20(-0.13%) Aug 18, 2021 7771 7771 7700 7735 0 -35.40(-0.46%) Aug 17, 2021 7773 7796 7735 7771 0 -2.60(-0.03%) Aug 16, 2021 7850 7850 7759 7773 0 -76.30(-0.97%) Aug 15, 2021 7898 7898 7850 7850 0 -48.10(-0.61%) Aug 12, 2021 7860 7902 7859 7898 0 +37.20(+0.47%) Aug 11, 2021 7855 7877 7844 7860 0 +5.90(+0.08%) Aug 10, 2021 7830 7883 7830 7855 0 +24.20(+0.31%) Aug 09, 2021 7804 7842 7804 7830 0 +26.10(+0.33%) Aug 08, 2021 7806 7831 7800 7804 0 -2.20(-0.03%) Aug 05, 2021 7780 7806 7765 7806 0 +26.90(+0.35%) Aug 04, 2021 7779 7798 7769 7780 0 +0.90(+0.01%) Aug 03, 2021 7750 7785 7750 7779 0 +28.20(+0.36%) Aug 02, 2021 7760 7767 7731 7750 0 -10.00(-0.13%) Aug 01, 2021 7689 7777 7688 7760 0 +96.30(+1.26%) Jul 29, 2021 7695 7713 7660 7664 0 -31.00(-0.40%) Jul 28, 2021 7650 7695 7650 7695 0 +45.60(+0.60%) Jul 27, 2021 7704 7704 7640 7650 0 -54.40(-0.71%) Jul 26, 2021 7670 7722 7670 7704 0 +33.50(+0.44%) Jul 25, 2021 7671 7695 7667 7670 0 -0.40(-0.01%) Jul 22, 2021 7659 7676 7632 7671 0 +12.00(+0.16%) Jul 21, 2021 7581 7659 7581 7659 0 +78.00(+1.03%) Jul 20, 2021 7526 7630 7526 7581 0 +55.10(+0.73%) Jul 19, 2021 7560 7560 7478 7526 0 -33.90(-0.45%) Jul 18, 2021 7631 7631 7528 7560 0 -71.00(-0.93%) Jul 15, 2021 7617 7631 7597 7631 0 +14.10(+0.19%) Jul 14, 2021 7632 7645 7604 7617 0 -15.20(-0.20%) Jul 13, 2021 7612 7645 7605 7632 0 +19.60(+0.26%) Jul 12, 2021 7605 7656 7605 7612 0 +7.30(+0.10%) Jul 11, 2021 7545 7626 7545 7605 0 +59.60(+0.79%) Jul 08, 2021 7615 7615 7499 7545 0 -69.60(-0.91%) Jul 07, 2021 7599 7654 7599 7615 0 +15.60(+0.21%) Jul 06, 2021 7531 7605 7526 7599 0 +67.90(+0.90%) Jul 05, 2021 7589 7620 7531 7531 0 -57.60(-0.76%) Jul 04, 2021 7587 7620 7584 7589 0 +1.90(+0.03%) Jul 01, 2021 7542 7588 7542 7587 0 +45.60(+0.60%) Jun 30, 2021 7585 7590 7542 7542 0 -43.50(-0.57%) Jun 29, 2021 7566 7634 7566 7585 0 +19.50(+0.26%) Jun 28, 2021 7573 7573 7506 7566 0 -7.00(-0.09%) Jun 27, 2021 7579 7580 7541 7572 0 -6.10(-0.08%) Jun 24, 2021 7539 7594 7539 7579 0 +39.50(+0.52%) Jun 23, 2021 7552 7559 7521 7539 0 -13.00(-0.17%) Jun 22, 2021 7593 7595 7547 7552 0 -40.60(-0.53%) Jun 21, 2021 7485 7616 7485 7593 0 +107.50(+1.44%) Jun 20, 2021 7624 7624 7468 7485 0 -139.10(-1.82%) Jun 17, 2021 7600 7652 7580 7624 0 +23.80(+0.31%) Jun 16, 2021 7633 7633 7584 7600 0 -32.90(-0.43%) Jun 15, 2021 7633 7656 7621 7633 0 +0.40(+0.01%) Jun 14, 2021 7577 7653 7577 7633 0 +55.80(+0.74%) Jun 10, 2021 7577 7577 7577 7577 0 +18.40(+0.24%) Jun 09, 2021 7522 7570 7518 7559 0 +36.80(+0.49%) Jun 08, 2021 7542 7587 7522 7522 0 -20.30(-0.27%) Jun 07, 2021 7532 7567 7519 7542 0 +10.70(+0.14%) Jun 06, 2021 7543 7561 7520 7532 0 -11.70(-0.16%) Jun 03, 2021 7511 7548 7491 7543 0 +32.60(+0.43%) Jun 02, 2021 7469 7530 7469 7511 0 +41.80(+0.56%) Jun 01, 2021 7392 7470 7392 7469 0 +76.80(+1.04%) May 31, 2021 7407 7411 7367 7392 0 -14.60(-0.20%) May 30, 2021 7424 7448 7402 7407 0 -17.30(-0.23%) May 27, 2021 7344 7431 7344 7424 0 +80.00(+1.09%) May 26, 2021 7332 7366 7323 7344 0 +12.40(+0.17%) May 25, 2021 7349 7374 7325 7332 0 -17.50(-0.24%) May 24, 2021 7276 7349 7276 7349 0 +73.10(+1.00%) May 23, 2021 7265 7296 7246 7276 0 +10.70(+0.15%) May 20, 2021 7253 7291 7234 7265 0 +12.70(+0.18%) May 19, 2021 7166 7258 7155 7253 0 +86.90(+1.21%) May 18, 2021 7299 7299 7154 7166 0 -133.40(-1.83%) May 17, 2021 7256 7315 7256 7299 0 +43.30(+0.60%) May 16, 2021 7239 7297 7239 7256 0 +16.40(+0.23%) May 13, 2021 7209 7281 7209 7239 0 +30.40(+0.42%) May 12, 2021 7281 7281 7193 7209 0 -72.10(-0.99%) May 11, 2021 7332 7332 7242 7281 0 -50.50(-0.69%) May 10, 2021 7420 7420 7312 7332 0 -88.20(-1.19%) May 09, 2021 7325 7420 7321 7420 0 +94.60(+1.29%) May 06, 2021 7306 7345 7300 7325 0 +19.20(+0.26%) May 05, 2021 7344 7360 7287 7306 0 -38.20(-0.52%) May 04, 2021 7324 7371 7304 7344 0 +20.70(+0.28%) May 03, 2021 7287 7324 7287 7324 0 +36.70(+0.50%) 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.
