Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
STQX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 317.60 | 0.05 | 0.02% | 317.35 | 317.60 | 317.35 | 1,751 |
| May 21 2024 | 317.55 | -0.25 | -0.08% | 317.60 | 317.85 | 316.95 | 212 |
| May 20 2024 | 317.80 | 2.90 | 0.92% | 316.40 | 317.80 | 316.40 | 501 |
| May 17 2024 | 314.90 | -3.40 | -1.07% | 314.25 | 315.30 | 314.25 | 125 |
| May 16 2024 | 318.30 | -0.85 | -0.27% | 318.75 | 318.75 | 318.30 | 60 |
| May 15 2024 | 319.15 | 2.25 | 0.71% | 319.15 | 319.15 | 319.15 | 52 |
| May 14 2024 | 316.90 | 0.10 | 0.03% | 315.65 | 317.00 | 315.65 | 164 |
| May 13 2024 | 316.80 | -2.00 | -0.63% | 317.00 | 317.05 | 316.20 | 2,755 |
| May 10 2024 | 318.80 | 2.60 | 0.82% | 318.80 | 318.80 | 318.80 | 4 |
| May 09 2024 | 316.20 | 4.10 | 1.31% | 315.90 | 317.05 | 315.90 | 217 |
| May 08 2024 | 312.10 | 4.55 | 1.48% | 311.55 | 312.10 | 311.55 | 1,172 |
| May 07 2024 | 307.55 | 0.55 | 0.18% | 307.55 | 307.55 | 307.55 | 3 |
| May 06 2024 | 307.00 | 1.70 | 0.56% | 305.70 | 307.00 | 305.50 | 490 |
| May 03 2024 | 305.30 | 3.60 | 1.19% | 305.30 | 305.30 | 305.30 | 170 |
| May 02 2024 | 301.70 | -1.00 | -0.33% | 300.60 | 301.70 | 300.60 | 236 |
| Apr 30 2024 | 302.70 | -2.20 | -0.72% | 303.75 | 303.75 | 302.70 | 274 |
| Apr 29 2024 | 304.90 | 1.05 | 0.35% | 304.90 | 304.90 | 304.90 | 59 |
| Apr 26 2024 | 303.85 | 6.05 | 2.03% | 299.60 | 303.85 | 299.60 | 118 |
| Apr 25 2024 | 297.80 | -3.95 | -1.31% | 300.20 | 300.20 | 297.50 | 187 |
| Apr 24 2024 | 301.75 | 0.35 | 0.12% | 302.75 | 302.95 | 301.75 | 90 |
| Apr 23 2024 | 301.40 | 2.60 | 0.87% | 300.00 | 301.40 | 300.00 | 144 |
| Apr 22 2024 | 298.80 | 0.55 | 0.18% | 297.75 | 299.00 | 297.75 | 330 |
| Apr 19 2024 | 298.25 | -1.10 | -0.37% | 296.45 | 298.25 | 296.10 | 218 |
| Apr 18 2024 | 299.35 | -1.55 | -0.52% | 299.55 | 299.55 | 299.35 | 167 |
| Apr 17 2024 | 300.90 | 2.80 | 0.94% | 300.50 | 300.90 | 300.45 | 35 |
| Apr 16 2024 | 298.10 | -6.35 | -2.09% | 297.80 | 300.00 | 297.70 | 377 |
| Apr 15 2024 | 304.45 | 0.00 | 0.00% | 303.55 | 304.50 | 303.55 | 6 |
| Apr 12 2024 | 304.45 | 3.90 | 1.30% | 304.45 | 304.45 | 304.45 | 4 |
| Apr 11 2024 | 300.55 | -1.10 | -0.36% | 302.00 | 302.00 | 300.00 | 246 |
| Apr 10 2024 | 301.65 | 0.50 | 0.17% | 303.35 | 303.35 | 299.10 | 255 |
| Apr 09 2024 | 301.15 | -3.50 | -1.15% | 304.50 | 304.50 | 301.15 | 284 |
| Apr 08 2024 | 304.65 | 2.15 | 0.71% | 303.90 | 304.65 | 303.70 | 817 |
| Apr 05 2024 | 302.50 | -1.90 | -0.62% | 300.05 | 302.50 | 299.90 | 296 |
| Apr 04 2024 | 304.40 | 2.25 | 0.74% | 304.05 | 304.40 | 303.85 | 114 |
| Apr 03 2024 | 302.15 | -0.55 | -0.18% | 302.55 | 302.55 | 302.05 | 114 |
| Apr 02 2024 | 302.70 | -4.50 | -1.46% | 306.75 | 306.95 | 302.70 | 201 |
| Mar 28 2024 | 307.20 | -1.25 | -0.41% | 308.15 | 308.15 | 306.75 | 1,248 |
| Mar 27 2024 | 308.45 | 0.30 | 0.10% | 307.75 | 308.45 | 307.75 | 69 |
| Mar 26 2024 | 308.15 | 1.15 | 0.37% | 306.15 | 308.25 | 306.15 | 564 |
| Mar 25 2024 | 307.00 | -1.35 | -0.44% | 307.00 | 307.00 | 307.00 | 2 |
| Mar 22 2024 | 308.35 | 1.80 | 0.59% | 308.15 | 308.45 | 307.50 | 116 |
| Mar 21 2024 | 306.55 | 1.50 | 0.49% | 306.55 | 306.55 | 306.55 | 8 |
| Mar 20 2024 | 305.05 | 1.85 | 0.61% | 303.40 | 305.05 | 303.15 | 76 |
| Mar 19 2024 | 303.20 | -0.95 | -0.31% | 302.75 | 303.20 | 302.75 | 53 |
| Mar 18 2024 | 304.15 | 1.05 | 0.35% | 303.85 | 304.15 | 303.85 | 14 |
| Mar 15 2024 | 303.10 | 0.60 | 0.20% | 302.05 | 303.75 | 302.05 | 48 |
| Mar 14 2024 | 302.50 | 0.15 | 0.05% | 303.30 | 303.50 | 302.50 | 93 |
| Mar 13 2024 | 302.35 | 1.60 | 0.53% | 301.20 | 302.35 | 301.20 | 1,691 |
| Mar 12 2024 | 300.75 | 2.55 | 0.86% | 299.05 | 300.75 | 299.05 | 151 |
| Mar 11 2024 | 298.20 | -1.55 | -0.52% | 297.75 | 298.20 | 297.50 | 321 |
| Mar 08 2024 | 299.75 | -0.80 | -0.27% | 300.35 | 300.35 | 299.75 | 1,075 |
| Mar 07 2024 | 300.55 | 2.45 | 0.82% | 297.60 | 300.55 | 297.60 | 125 |
| Mar 06 2024 | 298.10 | -0.10 | -0.03% | 297.00 | 298.10 | 296.85 | 202 |
| Mar 05 2024 | 298.20 | 0.60 | 0.20% | 298.25 | 298.25 | 298.20 | 491 |
| Mar 04 2024 | 297.60 | 0.50 | 0.17% | 298.25 | 298.25 | 297.60 | 176 |
| Mar 01 2024 | 297.10 | -1.40 | -0.47% | 297.85 | 298.75 | 297.10 | 182 |
| Feb 29 2024 | 298.50 | 2.15 | 0.73% | 297.10 | 298.55 | 297.10 | 507 |
| Feb 28 2024 | 296.35 | 0.70 | 0.24% | 295.50 | 296.35 | 295.50 | 128 |
| Feb 27 2024 | 295.65 | -0.10 | -0.03% | 295.65 | 295.65 | 295.65 | 47 |
| Feb 26 2024 | 295.75 | 0.00 | 0.00% | 295.30 | 295.75 | 295.30 | 100 |
| Feb 23 2024 | 295.75 | 0.95 | 0.32% | 294.60 | 296.05 | 294.60 | 115 |
