Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SWEF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 93.00 | 0.00 | 0.00% | 90.40 | 93.00 | 90.40 | 6,306 |
| May 02 2024 | 93.00 | 0.20 | 0.22% | 90.60 | 93.00 | 90.20 | 47,454 |
| May 01 2024 | 92.80 | 0.80 | 0.87% | 91.60 | 92.80 | 91.60 | 42,765 |
| Apr 30 2024 | 92.00 | 0.20 | 0.22% | 91.80 | 92.00 | 91.80 | 77,066 |
| Apr 29 2024 | 91.80 | -1.20 | -1.29% | 93.00 | 93.00 | 91.20 | 9,163 |
| Apr 26 2024 | 93.00 | 1.00 | 1.09% | 91.20 | 93.00 | 91.20 | 6,608 |
| Apr 25 2024 | 92.00 | 0.80 | 0.88% | 91.40 | 93.00 | 91.40 | 14,093 |
| Apr 24 2024 | 91.20 | -0.80 | -0.87% | 91.20 | 91.20 | 91.20 | 107,156 |
| Apr 23 2024 | 92.00 | -1.00 | -1.08% | 92.00 | 92.00 | 92.00 | 3,177 |
| Apr 22 2024 | 93.00 | 1.00 | 1.09% | 91.00 | 93.00 | 91.00 | 26,312 |
| Apr 19 2024 | 92.00 | 0.00 | 0.00% | 92.00 | 92.00 | 92.00 | 41,527 |
| Apr 18 2024 | 92.00 | 0.00 | 0.00% | 91.00 | 92.80 | 91.00 | 8,342 |
| Apr 17 2024 | 92.00 | -1.00 | -1.08% | 92.80 | 92.80 | 91.20 | 41,833 |
| Apr 16 2024 | 93.00 | 1.10 | 1.20% | 92.80 | 93.00 | 92.80 | 83,984 |
| Apr 15 2024 | 91.90 | -0.90 | -0.97% | 91.90 | 91.90 | 91.90 | 1,312 |
| Apr 12 2024 | 92.80 | 0.40 | 0.43% | 92.80 | 92.80 | 92.80 | 30,289 |
| Apr 11 2024 | 92.40 | -0.10 | -0.11% | 92.80 | 92.80 | 91.40 | 35,437 |
| Apr 10 2024 | 92.50 | -0.50 | -0.54% | 93.60 | 93.60 | 92.50 | 2,425,429 |
| Apr 09 2024 | 93.00 | -1.00 | -1.06% | 94.00 | 94.00 | 93.00 | 276,551 |
| Apr 08 2024 | 94.00 | 1.00 | 1.08% | 94.00 | 94.00 | 94.00 | 162,337 |
| Apr 05 2024 | 93.00 | 0.50 | 0.54% | 91.60 | 95.20 | 91.60 | 52,213 |
| Apr 04 2024 | 92.50 | -0.50 | -0.54% | 92.80 | 93.00 | 92.50 | 81,781 |
| Apr 03 2024 | 93.00 | -0.80 | -0.85% | 93.00 | 93.00 | 93.00 | 56,951 |
| Apr 02 2024 | 93.80 | 1.60 | 1.74% | 92.20 | 94.00 | 91.00 | 106,039 |
| Mar 28 2024 | 92.20 | -1.80 | -1.91% | 93.00 | 94.60 | 92.20 | 8,307 |
| Mar 27 2024 | 94.00 | 0.00 | 0.00% | 94.00 | 94.00 | 93.00 | 174,771 |
| Mar 26 2024 | 94.00 | 1.00 | 1.08% | 95.00 | 95.00 | 94.00 | 22 |
| Mar 25 2024 | 93.00 | -2.00 | -2.11% | 93.00 | 93.00 | 93.00 | 2,588 |
| Mar 22 2024 | 95.00 | 0.00 | 0.00% | 95.00 | 95.00 | 95.00 | 27,675 |
| Mar 21 2024 | 95.00 | 0.00 | 0.00% | 95.00 | 95.00 | 93.00 | 27,438 |
| Mar 20 2024 | 95.00 | 0.00 | 0.00% | 94.80 | 95.00 | 94.80 | 12,275 |
| Mar 19 2024 | 95.00 | 1.40 | 1.50% | 94.80 | 95.00 | 94.80 | 64,213 |
| Mar 18 2024 | 93.60 | 0.00 | 0.00% | 92.20 | 93.60 | 92.20 | 14,678 |
| Mar 15 2024 | 93.60 | 0.50 | 0.54% | 93.00 | 93.80 | 92.40 | 119,780 |
| Mar 14 2024 | 93.10 | 0.90 | 0.98% | 92.00 | 93.10 | 92.00 | 760,247 |
| Mar 13 2024 | 92.20 | 0.20 | 0.22% | 93.80 | 94.00 | 92.00 | 265,603 |
| Mar 12 2024 | 92.00 | -1.00 | -1.08% | 92.20 | 92.20 | 92.00 | 69,043 |
| Mar 11 2024 | 93.00 | 0.00 | 0.00% | 92.00 | 93.00 | 92.00 | 306,871 |
| Mar 08 2024 | 93.00 | -1.00 | -1.06% | 92.20 | 93.00 | 92.20 | 55,372 |
| Mar 07 2024 | 94.00 | -1.60 | -1.67% | 93.80 | 95.00 | 92.20 | 76,856 |
| Mar 06 2024 | 95.60 | 1.60 | 1.70% | 95.40 | 95.60 | 95.40 | 135,058 |
| Mar 05 2024 | 94.00 | 0.00 | 0.00% | 95.40 | 95.40 | 91.40 | 62,659 |
| Mar 04 2024 | 94.00 | 0.00 | 0.00% | 95.60 | 95.60 | 94.00 | 205,250 |
| Mar 01 2024 | 94.00 | 1.80 | 1.95% | 92.00 | 94.00 | 92.00 | 45,518 |
| Feb 29 2024 | 92.20 | -1.00 | -1.07% | 95.80 | 95.80 | 92.00 | 86,514 |
| Feb 28 2024 | 93.20 | 0.20 | 0.22% | 93.20 | 93.40 | 93.20 | 23,853 |
| Feb 27 2024 | 93.00 | -1.00 | -1.06% | 94.00 | 94.00 | 93.00 | 83,915 |
| Feb 26 2024 | 94.00 | 0.99 | 1.06% | 93.00 | 94.00 | 93.00 | 11,214 |
| Feb 23 2024 | 93.01 | 0.81 | 0.88% | 96.00 | 96.00 | 93.01 | 32,201 |
| Feb 22 2024 | 92.20 | -0.80 | -0.86% | 92.20 | 96.00 | 92.20 | 121,596 |
| Feb 21 2024 | 93.00 | 0.40 | 0.43% | 92.40 | 93.00 | 92.40 | 107,793 |
| Feb 20 2024 | 92.60 | 0.40 | 0.43% | 93.40 | 93.80 | 92.00 | 208,088 |
| Feb 19 2024 | 92.20 | 0.20 | 0.22% | 92.20 | 92.20 | 92.20 | 23,579 |
| Feb 16 2024 | 92.00 | 0.00 | 0.00% | 91.80 | 93.40 | 91.80 | 68,969 |
| Feb 15 2024 | 92.00 | 0.00 | 0.00% | 93.40 | 93.40 | 92.00 | 46,152 |
| Feb 14 2024 | 92.00 | -1.40 | -1.50% | 93.20 | 93.40 | 91.80 | 170,464 |
| Feb 13 2024 | 93.40 | 0.80 | 0.86% | 91.80 | 93.40 | 91.80 | 23,503 |
| Feb 12 2024 | 92.60 | -0.40 | -0.43% | 91.80 | 92.60 | 91.80 | 89,705 |
| Feb 09 2024 | 93.00 | 1.00 | 1.09% | 91.80 | 93.20 | 91.80 | 16,499 |
| Feb 08 2024 | 92.00 | 0.00 | 0.00% | 92.00 | 92.00 | 92.00 | 59,105 |
| Feb 07 2024 | 92.00 | 0.00 | 0.00% | 91.80 | 92.00 | 91.80 | 34,291 |
| Feb 06 2024 | 92.00 | 0.20 | 0.22% | 92.00 | 92.00 | 92.00 | 24,219 |
| Feb 05 2024 | 91.80 | 0.40 | 0.44% | 93.00 | 93.00 | 91.60 | 93,229 |
