Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SEMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 3,084.00 | 36.00 | 1.18% | 3,055.00 | 3,127.00 | 3,026.50 | 7,773 |
| Jun 17 2024 | 3,048.00 | 8.00 | 0.26% | 3,052.00 | 3,057.50 | 3,045.50 | 4,367 |
| Jun 14 2024 | 3,040.00 | 21.00 | 0.70% | 3,039.00 | 3,045.50 | 3,032.50 | 9,870 |
| Jun 13 2024 | 3,019.00 | 0.00 | 0.00% | 3,026.00 | 3,105.50 | 2,993.50 | 2,922 |
| Jun 12 2024 | 3,019.00 | 24.00 | 0.80% | 3,010.00 | 3,132.50 | 2,983.00 | 7,436 |
| Jun 11 2024 | 2,995.00 | -20.00 | -0.66% | 3,003.00 | 3,004.50 | 2,991.00 | 7,534 |
| Jun 10 2024 | 3,015.00 | 3.00 | 0.10% | 3,005.00 | 3,018.50 | 3,001.00 | 20,925 |
| Jun 07 2024 | 3,012.00 | -2.00 | -0.07% | 3,013.00 | 3,131.50 | 2,970.50 | 14,465 |
| Jun 06 2024 | 3,014.00 | 18.50 | 0.62% | 3,011.00 | 3,015.00 | 3,005.50 | 13,474 |
| Jun 05 2024 | 2,995.50 | 59.00 | 2.01% | 2,969.00 | 3,118.00 | 2,953.50 | 16,752 |
| Jun 04 2024 | 2,936.50 | -48.00 | -1.61% | 2,939.00 | 3,093.00 | 2,936.00 | 11,685 |
| Jun 03 2024 | 2,984.50 | 35.50 | 1.20% | 3,017.00 | 3,093.00 | 2,967.00 | 23,518 |
| May 31 2024 | 2,949.00 | -48.00 | -1.60% | 2,968.00 | 3,112.00 | 2,949.00 | 30,496 |
| May 30 2024 | 2,997.00 | -10.50 | -0.35% | 2,984.00 | 3,102.50 | 2,973.50 | 15,607 |
| May 29 2024 | 3,007.50 | -38.50 | -1.26% | 3,017.00 | 3,019.00 | 3,004.00 | 19,043 |
| May 28 2024 | 3,046.00 | -7.00 | -0.23% | 3,062.00 | 3,134.00 | 3,031.50 | 9,004 |
| May 24 2024 | 3,053.00 | -14.00 | -0.46% | 3,050.00 | 3,086.50 | 3,045.00 | 5,080 |
| May 23 2024 | 3,067.00 | -10.00 | -0.32% | 3,076.00 | 3,168.50 | 3,057.50 | 3,945 |
| May 22 2024 | 3,077.00 | -4.00 | -0.13% | 3,077.00 | 3,090.00 | 3,072.50 | 46,470 |
| May 21 2024 | 3,081.00 | -26.00 | -0.84% | 3,082.00 | 3,094.00 | 3,078.00 | 7,058 |
| May 20 2024 | 3,107.00 | -10.00 | -0.32% | 3,112.00 | 3,136.50 | 3,096.50 | 11,310 |
| May 17 2024 | 3,117.00 | 6.00 | 0.19% | 3,111.00 | 3,125.00 | 3,109.00 | 5,694 |
| May 16 2024 | 3,111.00 | 10.00 | 0.32% | 3,099.00 | 3,119.00 | 3,094.00 | 9,148 |
| May 15 2024 | 3,101.00 | 15.00 | 0.49% | 3,094.00 | 3,167.00 | 3,057.00 | 2,571 |
| May 14 2024 | 3,086.00 | 2.50 | 0.08% | 3,094.00 | 3,159.50 | 3,062.50 | 2,531 |
| May 13 2024 | 3,083.50 | 13.00 | 0.42% | 3,075.00 | 3,088.00 | 3,073.00 | 5,802 |
| May 10 2024 | 3,070.50 | 15.50 | 0.51% | 3,067.00 | 3,092.50 | 3,063.00 | 2,962 |
| May 09 2024 | 3,055.00 | 1.00 | 0.03% | 3,060.00 | 3,065.00 | 3,048.50 | 13,943 |
| May 08 2024 | 3,054.00 | 4.00 | 0.13% | 3,058.00 | 3,060.00 | 3,040.50 | 6,251 |
| May 07 2024 | 3,050.00 | -1.00 | -0.03% | 3,054.00 | 3,054.00 | 3,041.00 | 40,010 |
| May 03 2024 | 3,051.00 | 23.50 | 0.78% | 3,036.00 | 3,115.00 | 3,003.00 | 51,039 |
| May 02 2024 | 3,027.50 | 50.00 | 1.68% | 3,013.00 | 3,028.00 | 3,008.50 | 9,157 |
| May 01 2024 | 2,977.50 | 0.50 | 0.02% | 2,973.00 | 2,996.00 | 2,956.50 | 3,446 |
| Apr 30 2024 | 2,977.00 | -14.00 | -0.47% | 2,998.00 | 3,008.00 | 2,975.00 | 11,149 |
| Apr 29 2024 | 2,991.00 | 9.00 | 0.30% | 2,992.00 | 2,999.00 | 2,985.50 | 52,800 |
| Apr 26 2024 | 2,982.00 | 48.00 | 1.64% | 2,971.00 | 2,992.50 | 2,956.00 | 6,757 |
| Apr 25 2024 | 2,934.00 | -17.00 | -0.58% | 2,942.00 | 2,954.00 | 2,919.00 | 87,312 |
| Apr 24 2024 | 2,951.00 | 14.00 | 0.48% | 2,972.00 | 2,972.00 | 2,947.50 | 12,878 |
| Apr 23 2024 | 2,937.00 | 11.00 | 0.38% | 2,948.00 | 2,949.50 | 2,928.00 | 1,925 |
| Apr 22 2024 | 2,926.00 | 29.00 | 1.00% | 2,932.00 | 2,935.00 | 2,922.50 | 14,274 |
| Apr 19 2024 | 2,897.00 | -8.00 | -0.28% | 2,870.00 | 2,899.00 | 2,867.50 | 33,694 |
| Apr 18 2024 | 2,905.00 | 21.00 | 0.73% | 2,921.00 | 2,925.50 | 2,873.50 | 3,081 |
| Apr 17 2024 | 2,884.00 | -5.00 | -0.17% | 2,894.00 | 2,899.50 | 2,882.50 | 81,884 |
| Apr 16 2024 | 2,889.00 | -55.00 | -1.87% | 2,900.00 | 2,902.50 | 2,876.50 | 4,395 |
| Apr 15 2024 | 2,944.00 | -5.50 | -0.19% | 2,955.00 | 2,973.00 | 2,935.00 | 16,355 |
| Apr 12 2024 | 2,949.50 | -28.50 | -0.96% | 2,978.00 | 3,044.00 | 2,940.00 | 2,463 |
| Apr 11 2024 | 2,978.00 | 14.00 | 0.47% | 2,992.00 | 2,995.00 | 2,950.50 | 6,542 |
| Apr 10 2024 | 2,964.00 | -8.00 | -0.27% | 2,990.00 | 3,077.50 | 2,936.00 | 18,102 |
| Apr 09 2024 | 2,972.00 | 5.00 | 0.17% | 2,978.00 | 2,979.50 | 2,966.50 | 7,530 |
| Apr 08 2024 | 2,967.00 | 20.00 | 0.68% | 2,954.00 | 2,980.50 | 2,951.00 | 21,986 |
| Apr 05 2024 | 2,947.00 | -27.00 | -0.91% | 2,943.00 | 2,959.50 | 2,930.00 | 2,970 |
| Apr 04 2024 | 2,974.00 | 22.00 | 0.75% | 2,954.00 | 2,979.00 | 2,950.50 | 59,700 |
| Apr 03 2024 | 2,952.00 | -16.00 | -0.54% | 2,952.00 | 2,970.00 | 2,929.50 | 15,823 |
| Apr 02 2024 | 2,968.00 | 33.00 | 1.12% | 2,976.00 | 2,998.00 | 2,967.00 | 3,352 |
| Mar 28 2024 | 2,935.00 | 18.00 | 0.62% | 2,937.00 | 2,948.50 | 2,921.00 | 3,613 |
| Mar 27 2024 | 2,917.00 | -10.50 | -0.36% | 2,930.00 | 2,930.00 | 2,917.00 | 47,323 |
| Mar 26 2024 | 2,927.50 | 5.50 | 0.19% | 2,928.00 | 2,929.00 | 2,923.50 | 1,053 |
| Mar 25 2024 | 2,922.00 | -6.00 | -0.20% | 2,931.00 | 2,943.00 | 2,915.00 | 7,210 |
| Mar 22 2024 | 2,928.00 | -14.00 | -0.48% | 2,941.00 | 2,944.00 | 2,925.00 | 3,646 |
| Mar 21 2024 | 2,942.00 | 49.00 | 1.69% | 2,932.00 | 2,968.00 | 2,890.00 | 8,407 |
