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 (%) Sep 29, 2022 6761 6767 6663 6679 0 -81.90(-1.21%) Sep 28, 2022 6660 6798 6660 6761 0 +100.80(+1.51%) Sep 27, 2022 6696 6718 6630 6660 0 -36.70(-0.55%) Sep 26, 2022 6668 6710 6668 6696 0 +29.00(+0.43%) Sep 25, 2022 6789 6789 6637 6668 0 -121.20(-1.79%) Sep 22, 2022 6921 6929 6757 6789 0 -132.70(-1.92%) Sep 20, 2022 7030 6921 6921 6921 0 -108.60(-1.54%) Sep 19, 2022 6949 7036 6949 7030 0 +81.40(+1.17%) Sep 18, 2022 6975 6988 6945 6949 0 -26.60(-0.38%) Sep 15, 2022 7082 7082 6972 6975 0 -107.30(-1.52%) Sep 14, 2022 7072 7121 7072 7082 0 +10.70(+0.15%) Sep 13, 2022 7254 7254 7045 7072 0 -181.90(-2.51%) Sep 12, 2022 7208 7258 7208 7254 0 +45.50(+0.63%) Sep 11, 2022 7139 7219 7139 7208 0 +69.20(+0.97%) Sep 08, 2022 7085 7142 7085 7139 0 +53.70(+0.76%) Sep 07, 2022 6959 7085 6959 7085 0 +126.00(+1.81%) Sep 06, 2022 7056 7056 6947 6959 0 -96.60(-1.37%) Sep 05, 2022 7074 7119 7056 7056 0 -18.60(-0.26%) Sep 04, 2022 7056 7082 7045 7074 0 +18.20(+0.26%) Sep 01, 2022 7080 7086 7048 7056 0 -23.60(-0.33%) Aug 31, 2022 7226 7226 7076 7080 0 -146.20(-2.02%) Aug 30, 2022 7230 7232 7169 7226 0 -4.30(-0.06%) Aug 29, 2022 7193 7252 7193 7230 0 +37.00(+0.51%) Aug 28, 2022 7346 7346 7172 7193 0 -152.40(-2.07%) Aug 25, 2022 7292 7369 7292 7346 0 +53.90(+0.74%) Aug 24, 2022 7242 7304 7238 7292 0 +49.60(+0.68%) Aug 23, 2022 7199 7256 7199 7242 0 +43.10(+0.60%) Aug 22, 2022 7287 7288 7199 7199 0 -88.00(-1.21%) Aug 21, 2022 7359 7359 7270 7287 0 -71.50(-0.97%) Aug 18, 2022 7358 7384 7355 7359 0 +1.00(+0.01%) Aug 17, 2022 7381 7381 7328 7358 0 -23.40(-0.32%) Aug 16, 2022 7362 7384 7334 7381 0 +19.20(+0.26%) Aug 15, 2022 7325 7386 7325 7362 0 +37.00(+0.51%) Aug 14, 2022 7289 7337 7289 7325 0 +36.10(+0.50%) Aug 11, 2022 7325 7325 7269 7289 0 -36.60(-0.50%) Aug 10, 2022 7239 7331 7239 7325 0 +86.70(+1.20%) Aug 09, 2022 7279 7279 7230 7239 0 -39.90(-0.55%) Aug 08, 2022 7260 7284 7253 7279 0 +19.10(+0.26%) Aug 07, 2022 7250 7264 7222 7260 0 +9.20(+0.13%) Aug 04, 2022 7208 7251 7203 7250 0 +42.80(+0.59%) Aug 03, 2022 7203 7253 7203 7208 0 +4.60(+0.06%) Aug 02, 2022 7216 7216 7135 7203 0 -13.50(-0.19%) Aug 01, 2022 7213 7222 7164 7216 0 +3.40(+0.05%) Jul 31, 2022 7174 7216 7174 7213 0 +39.20(+0.55%) Jul 28, 2022 7116 7202 7116 7174 0 +57.90(+0.81%) Jul 27, 2022 7038 7117 7038 7116 0 +77.80(+1.11%) Jul 26, 2022 7025 7047 6992 7038 0 +12.90(+0.18%) Jul 25, 2022 7006 7032 6998 7025 0 +18.80(+0.27%) Jul 24, 2022 7012 7022 6993 7006 0 -5.40(-0.08%) Jul 21, 2022 7018 7038 6983 7012 0 -6.60(-0.09%) Jul 20, 2022 6975 7018 6968 7018 0 +43.20(+0.62%) Jul 19, 2022 6853 6989 6853 6975 0 +122.20(+1.78%) Jul 18, 2022 6888 6895 6843 6853 0 -35.00(-0.51%) Jul 17, 2022 6798 6888 6798 6888 0 +90.00(+1.32%) Jul 14, 2022 6849 6849 6734 6798 0 -50.60(-0.74%) Jul 13, 2022 6808 6855 6800 6849 0 +40.80(+0.60%) Jul 12, 2022 6787 6808 6768 6808 0 +21.00(+0.31%) Jul 11, 2022 6793 6834 6783 6787 0 -5.80(-0.09%) Jul 10, 2022 6877 6877 6793 6793 0 -84.40(-1.23%) Jul 07, 2022 6837 6914 6837 6877 0 +40.10(+0.59%) Jul 06, 2022 6784 6837 6781 6837 0 +52.60(+0.78%) Jul 05, 2022 6818 6844 6780 6784 0 -33.80(-0.50%) Jul 04, 2022 6797 6844 6785 6818 0 +21.20(+0.31%) 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.