Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SDR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 354.80 | 6.60 | 1.90% | 351.60 | 358.40 | 350.00 | 5,153,502 |
| May 02 2024 | 348.20 | -0.40 | -0.11% | 348.60 | 356.20 | 346.40 | 3,591,286 |
| May 01 2024 | 348.60 | -4.20 | -1.19% | 352.80 | 352.80 | 347.40 | 942,211 |
| Apr 30 2024 | 352.80 | -6.00 | -1.67% | 359.20 | 360.40 | 352.80 | 1,981,105 |
| Apr 29 2024 | 358.80 | 5.40 | 1.53% | 355.00 | 359.00 | 354.00 | 1,483,527 |
| Apr 26 2024 | 353.40 | 6.20 | 1.79% | 349.20 | 356.80 | 348.60 | 1,984,542 |
| Apr 25 2024 | 347.20 | -20.00 | -5.45% | 362.00 | 362.40 | 347.00 | 3,296,545 |
| Apr 24 2024 | 367.20 | -6.40 | -1.71% | 374.40 | 378.20 | 366.20 | 1,913,963 |
| Apr 23 2024 | 373.60 | 1.20 | 0.32% | 375.40 | 378.80 | 372.00 | 1,214,202 |
| Apr 22 2024 | 372.40 | 5.80 | 1.58% | 371.00 | 373.40 | 369.80 | 1,158,113 |
| Apr 19 2024 | 366.60 | -2.40 | -0.65% | 364.80 | 368.40 | 362.80 | 1,335,921 |
| Apr 18 2024 | 369.00 | 1.00 | 0.27% | 371.20 | 371.60 | 366.60 | 1,679,323 |
| Apr 17 2024 | 368.00 | 0.80 | 0.22% | 363.60 | 371.20 | 363.60 | 904,300 |
| Apr 16 2024 | 367.20 | -7.80 | -2.08% | 369.00 | 369.80 | 363.80 | 3,102,854 |
| Apr 15 2024 | 375.00 | 0.00 | 0.00% | 376.20 | 379.60 | 373.40 | 1,156,959 |
| Apr 12 2024 | 375.00 | -2.60 | -0.69% | 378.40 | 381.00 | 374.40 | 2,242,793 |
| Apr 11 2024 | 377.60 | 2.60 | 0.69% | 379.00 | 380.40 | 373.40 | 2,011,476 |
| Apr 10 2024 | 375.00 | 0.00 | 0.00% | 380.00 | 381.20 | 370.40 | 2,378,685 |
| Apr 09 2024 | 375.00 | 0.00 | 0.00% | 374.00 | 376.40 | 371.60 | 2,325,804 |
| Apr 08 2024 | 375.00 | 7.00 | 1.90% | 368.80 | 376.00 | 368.20 | 1,269,025 |
| Apr 05 2024 | 368.00 | -10.00 | -2.65% | 369.60 | 372.00 | 366.00 | 1,796,380 |
| Apr 04 2024 | 378.00 | 3.40 | 0.91% | 375.20 | 378.60 | 375.20 | 1,742,803 |
| Apr 03 2024 | 374.60 | 4.00 | 1.08% | 368.40 | 375.40 | 367.60 | 4,127,860 |
| Apr 02 2024 | 370.60 | -6.00 | -1.59% | 375.60 | 381.00 | 370.60 | 2,273,480 |
| Mar 28 2024 | 376.60 | 4.10 | 1.10% | 374.20 | 378.20 | 373.40 | 2,074,170 |
| Mar 27 2024 | 372.50 | -3.10 | -0.83% | 374.60 | 376.30 | 372.50 | 2,282,383 |
| Mar 26 2024 | 375.60 | -1.10 | -0.29% | 377.00 | 377.20 | 373.20 | 1,787,024 |
| Mar 25 2024 | 376.70 | -0.60 | -0.16% | 376.50 | 378.50 | 373.30 | 2,313,842 |
| Mar 22 2024 | 377.30 | -1.50 | -0.40% | 379.70 | 380.30 | 376.50 | 1,125,266 |
| Mar 21 2024 | 378.80 | -0.70 | -0.18% | 370.30 | 379.60 | 369.10 | 2,977,202 |
| Mar 20 2024 | 379.50 | -1.00 | -0.26% | 380.20 | 381.10 | 377.10 | 1,490,421 |
| Mar 19 2024 | 380.50 | -1.60 | -0.42% | 379.20 | 382.80 | 378.60 | 2,028,152 |
| Mar 18 2024 | 382.10 | -8.10 | -2.08% | 390.00 | 390.10 | 381.80 | 2,362,388 |
| Mar 15 2024 | 390.20 | 2.70 | 0.70% | 385.70 | 392.90 | 384.70 | 7,824,444 |
| Mar 14 2024 | 387.50 | -4.50 | -1.15% | 392.70 | 392.70 | 387.00 | 2,690,930 |
| Mar 13 2024 | 392.00 | -0.40 | -0.10% | 392.60 | 393.90 | 390.60 | 3,089,248 |
| Mar 12 2024 | 392.40 | 2.40 | 0.62% | 394.80 | 395.40 | 390.70 | 4,250,727 |
| Mar 11 2024 | 390.00 | -0.40 | -0.10% | 387.00 | 393.00 | 386.80 | 3,429,454 |
| Mar 08 2024 | 390.40 | -2.80 | -0.71% | 392.70 | 393.50 | 387.90 | 3,833,376 |
| Mar 07 2024 | 393.20 | -1.20 | -0.30% | 392.40 | 397.50 | 389.60 | 4,080,029 |
| Mar 06 2024 | 394.40 | 4.40 | 1.13% | 389.90 | 394.40 | 387.70 | 2,253,761 |
| Mar 05 2024 | 390.00 | 5.00 | 1.30% | 384.90 | 390.00 | 384.90 | 3,668,421 |
| Mar 04 2024 | 385.00 | -8.70 | -2.21% | 386.10 | 393.50 | 383.50 | 2,943,985 |
| Mar 01 2024 | 393.70 | 0.40 | 0.10% | 404.50 | 405.60 | 390.00 | 2,269,350 |
| Feb 29 2024 | 393.30 | 8.40 | 2.18% | 385.70 | 395.70 | 385.70 | 6,138,629 |
| Feb 28 2024 | 384.90 | -4.80 | -1.23% | 388.90 | 389.40 | 381.80 | 2,071,983 |
| Feb 27 2024 | 389.70 | 1.50 | 0.39% | 392.30 | 392.30 | 387.30 | 1,900,246 |
| Feb 26 2024 | 388.20 | -9.30 | -2.34% | 398.10 | 398.10 | 388.20 | 2,808,157 |
| Feb 23 2024 | 397.50 | -5.40 | -1.34% | 404.10 | 405.30 | 397.50 | 2,438,529 |
| Feb 22 2024 | 402.90 | -0.60 | -0.15% | 405.00 | 407.70 | 402.00 | 1,849,352 |
| Feb 21 2024 | 403.50 | 0.90 | 0.22% | 404.00 | 405.70 | 401.50 | 999,410 |
| Feb 20 2024 | 402.60 | -1.80 | -0.45% | 404.90 | 404.90 | 400.20 | 1,221,904 |
| Feb 19 2024 | 404.40 | -3.90 | -0.96% | 404.20 | 406.90 | 403.00 | 1,972,055 |
| Feb 16 2024 | 408.30 | 4.50 | 1.11% | 407.00 | 411.00 | 404.60 | 5,116,646 |
| Feb 15 2024 | 403.80 | 5.30 | 1.33% | 403.70 | 405.50 | 399.50 | 1,009,311 |
| Feb 14 2024 | 398.50 | 4.60 | 1.17% | 395.80 | 400.10 | 395.70 | 2,811,991 |
| Feb 13 2024 | 393.90 | -10.80 | -2.67% | 403.00 | 404.20 | 392.50 | 1,141,851 |
| Feb 12 2024 | 404.70 | 4.90 | 1.23% | 401.70 | 405.30 | 400.90 | 2,076,187 |
| Feb 09 2024 | 399.80 | -0.30 | -0.07% | 399.50 | 402.00 | 396.70 | 3,933,645 |
| Feb 08 2024 | 400.10 | 0.90 | 0.23% | 397.50 | 403.40 | 397.50 | 1,113,882 |
| Feb 07 2024 | 399.20 | -3.30 | -0.82% | 402.40 | 405.00 | 395.60 | 1,796,262 |
