Sygnia Itrix S&P 500 ETF (SYG500J)

  • Get free historical data for SYG500J. You'll find the closing price, open, high, low, change and %change of the %NAME_TRANS% ETF for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
8,439 +78 (+0.93%)
Close ZAR Disclaimer

SYG500J Historical Data

Clear
  • Date Range:
    Date Range
    From: To:
    -
    • su
    • mo
    • tu
    • we
    • th
    • fr
    • sa
Date
Price
Open
High
Low
Volume
Chg%
Jun 02, 2023 8,453 8,448 8,448 8,346 33.67K 1.10%
Jun 01, 2023 8,361 8,422 8,492 8,327 29.06K -0.02%
May 31, 2023 8,363 8,433 8,483 8,369 34.48K -0.74%
May 30, 2023 8,425 8,440 8,508 8,423 82.54K 0.18%
May 29, 2023 8,410 8,437 8,454 8,371 94.99K 0.78%
May 26, 2023 8,345 8,310 8,320 8,226 11.56K 1.10%
May 25, 2023 8,254 8,090 8,282 8,090 452.31K 3.05%
May 24, 2023 8,010 8,117 8,139 8,022 54.31K -1.79%
May 23, 2023 8,156 8,208 8,231 8,175 28.07K -0.69%
May 22, 2023 8,213 8,285 8,289 8,200 21.76K -1.32%
May 19, 2023 8,323 8,223 8,364 8,216 19.95K 1.11%
May 18, 2023 8,232 8,214 8,266 8,164 21.81K 1.89%
May 17, 2023 8,079 8,027 8,123 7,995 20.09K 1.28%
May 16, 2023 7,977 8,040 8,043 7,941 104.12K -0.03%
May 15, 2023 7,979 7,984 8,057 7,960 32.16K -1.23%
May 12, 2023 8,078 8,204 8,205 8,049 121.76K 0.82%
May 11, 2023 8,012 7,996 8,097 7,927 70.66K 1.70%
May 10, 2023 7,878 7,871 7,901 7,786 26.65K 1.59%
May 09, 2023 7,755 7,662 7,772 7,661 31.79K 1.24%
May 08, 2023 7,660 7,694 7,708 7,647 55.12K -0.26%

Customize

Summary
Highest
8,508
Lowest
7,647
Difference
861
Average
8,148
Chg. %
10
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

Related Articles