Satrix S&P 500 ETF (STX500.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 04:49PM SAST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 10,400.00 | 10,400.00 | 10,203.00 | 10,272.00 | 10,272.00 | 227,052 |
| 20 Jun 2024 | 10,460.00 | 10,620.00 | 10,406.00 | 10,407.00 | 10,407.00 | 57,345 |
| 19 Jun 2024 | 10,472.00 | 10,472.00 | 10,281.00 | 10,313.00 | 10,313.00 | 1,808,335 |
| 18 Jun 2024 | 10,675.00 | 10,675.00 | 10,329.00 | 10,360.00 | 10,360.00 | 181,943 |
| 14 Jun 2024 | 10,565.00 | 10,571.00 | 10,401.00 | 10,454.00 | 10,454.00 | 48,157 |
| 13 Jun 2024 | 10,675.00 | 10,675.00 | 10,401.00 | 10,460.00 | 10,460.00 | 61,064 |
| 12 Jun 2024 | 10,532.00 | 10,596.00 | 10,444.00 | 10,528.00 | 10,528.00 | 60,707 |
| 11 Jun 2024 | 10,745.00 | 10,745.00 | 10,402.00 | 10,431.00 | 10,431.00 | 55,902 |
| 10 Jun 2024 | 10,615.00 | 10,630.00 | 10,446.00 | 10,516.00 | 10,516.00 | 79,969 |
| 07 Jun 2024 | 10,650.00 | 10,655.00 | 10,500.00 | 10,566.00 | 10,566.00 | 42,288 |
| 06 Jun 2024 | 10,530.00 | 10,716.00 | 10,545.00 | 10,643.00 | 10,643.00 | 169,930 |
| 05 Jun 2024 | 10,500.00 | 10,612.00 | 10,350.00 | 10,545.00 | 10,545.00 | 61,201 |
| 04 Jun 2024 | 10,239.00 | 10,377.00 | 10,239.00 | 10,330.00 | 10,330.00 | 104,423 |
| 03 Jun 2024 | 10,340.00 | 10,500.00 | 9,860.00 | 10,250.00 | 10,250.00 | 161,490 |
| 31 May 2024 | 10,257.00 | 10,409.00 | 10,225.00 | 10,266.00 | 10,266.00 | 98,195 |
| 30 May 2024 | 10,270.00 | 10,350.00 | 10,217.00 | 10,249.00 | 10,249.00 | 64,614 |
| 28 May 2024 | 10,286.00 | 10,318.00 | 10,200.00 | 10,214.00 | 10,214.00 | 63,154 |
| 27 May 2024 | 10,400.00 | 10,400.00 | 10,232.00 | 10,276.00 | 10,276.00 | 165,623 |
| 24 May 2024 | 10,266.00 | 10,266.00 | 10,168.00 | 10,233.00 | 10,233.00 | 87,031 |
| 23 May 2024 | 10,333.00 | 10,354.00 | 10,200.00 | 10,283.00 | 10,283.00 | 98,644 |
| 22 May 2024 | 10,150.00 | 10,190.00 | 10,086.00 | 10,150.00 | 10,150.00 | 76,005 |
| 21 May 2024 | 10,370.00 | 10,370.00 | 10,015.00 | 10,056.00 | 10,056.00 | 98,193 |
| 20 May 2024 | 10,143.00 | 10,233.00 | 10,066.00 | 10,207.00 | 10,207.00 | 182,254 |
| 17 May 2024 | 10,200.00 | 10,200.00 | 10,074.00 | 10,104.00 | 10,104.00 | 68,707 |
| 16 May 2024 | 10,204.00 | 10,250.00 | 10,070.00 | 10,140.00 | 10,140.00 | 1,049,842 |
| 15 May 2024 | 10,140.00 | 10,180.00 | 10,078.00 | 10,153.00 | 10,153.00 | 75,379 |
| 14 May 2024 | 9,980.00 | 10,147.00 | 9,980.00 | 10,102.00 | 10,102.00 | 38,407 |
| 13 May 2024 | 10,140.00 | 10,140.00 | 10,000.00 | 10,018.00 | 10,018.00 | 64,091 |
| 10 May 2024 | 10,040.00 | 10,150.00 | 10,040.00 | 10,128.00 | 10,128.00 | 83,280 |
| 09 May 2024 | 10,204.00 | 10,204.00 | 10,040.00 | 10,074.00 | 10,074.00 | 64,146 |
| 08 May 2024 | 10,144.00 | 10,159.00 | 10,039.00 | 10,108.00 | 10,108.00 | 51,893 |
| 07 May 2024 | 10,070.00 | 10,091.00 | 9,981.00 | 10,050.00 | 10,050.00 | 76,969 |
| 06 May 2024 | 10,204.00 | 10,204.00 | 9,923.00 | 9,980.00 | 9,980.00 | 115,522 |
| 03 May 2024 | 10,095.00 | 10,095.00 | 9,860.00 | 9,923.00 | 9,923.00 | 103,701 |
| 02 May 2024 | 10,000.00 | 10,000.00 | 9,800.00 | 9,856.00 | 9,856.00 | 162,259 |
| 30 Apr 2024 | 10,058.00 | 10,095.00 | 10,015.00 | 10,054.00 | 10,054.00 | 76,825 |
| 29 Apr 2024 | 10,100.00 | 10,118.00 | 10,006.00 | 10,032.00 | 10,032.00 | 81,293 |
| 26 Apr 2024 | 10,050.00 | 10,193.00 | 10,021.00 | 10,075.00 | 10,075.00 | 129,402 |
| 25 Apr 2024 | 10,200.00 | 10,200.00 | 10,000.00 | 10,011.00 | 10,011.00 | 107,111 |
| 24 Apr 2024 | 10,200.00 | 10,286.00 | 10,148.00 | 10,256.00 | 10,256.00 | 75,630 |
| 23 Apr 2024 | 10,145.00 | 10,192.00 | 10,046.00 | 10,156.00 | 10,156.00 | 1,007,314 |
| 22 Apr 2024 | 10,033.00 | 10,083.00 | 10,000.00 | 10,039.00 | 10,039.00 | 352,156 |
| 19 Apr 2024 | 10,075.00 | 10,123.00 | 10,000.00 | 10,032.00 | 10,032.00 | 73,331 |
| 18 Apr 2024 | 10,150.00 | 10,150.00 | 10,051.00 | 10,098.00 | 10,098.00 | 73,751 |
| 17 Apr 2024 | 10,109.00 | 10,169.00 | 10,035.00 | 10,109.00 | 10,109.00 | 73,312 |
| 16 Apr 2024 | 10,220.00 | 10,276.00 | 10,100.00 | 10,093.00 | 10,093.00 | 87,046 |
| 15 Apr 2024 | 10,120.00 | 10,340.00 | 10,082.00 | 10,276.00 | 10,276.00 | 215,131 |
| 12 Apr 2024 | 10,278.00 | 10,294.00 | 10,133.00 | 10,199.00 | 10,199.00 | 38,095 |
| 11 Apr 2024 | 10,050.00 | 10,213.00 | 10,026.00 | 10,153.00 | 10,153.00 | 54,425 |
| 10 Apr 2024 | 10,142.00 | 10,198.00 | 10,025.00 | 10,140.00 | 10,140.00 | 78,752 |
| 09 Apr 2024 | 10,550.00 | 10,186.00 | 10,033.00 | 10,042.00 | 10,042.00 | 328,258 |
| 08 Apr 2024 | 10,600.00 | 10,600.00 | 10,101.00 | 10,186.00 | 10,186.00 | 93,906 |
| 05 Apr 2024 | 10,250.00 | 10,250.00 | 10,031.00 | 10,144.00 | 10,144.00 | 99,098 |
| 04 Apr 2024 | 10,290.00 | 10,319.00 | 10,160.00 | 10,275.00 | 10,275.00 | 113,554 |
| 03 Apr 2024 | 10,283.00 | 10,317.00 | 10,250.00 | 10,284.00 | 10,284.00 | 124,717 |
| 02 Apr 2024 | 10,740.00 | 10,740.00 | 10,234.00 | 10,229.00 | 10,229.00 | 224,233 |
| 28 Mar 2024 | 10,770.00 | 10,770.00 | 10,400.00 | 10,468.00 | 10,468.00 | 237,966 |
| 27 Mar 2024 | 10,500.00 | 10,580.00 | 10,307.00 | 10,354.00 | 10,354.00 | 45,923 |
| 26 Mar 2024 | 10,490.00 | 10,490.00 | 10,329.00 | 10,406.00 | 10,406.00 | 65,223 |
| 25 Mar 2024 | 10,300.00 | 10,480.00 | 10,250.00 | 10,350.00 | 10,350.00 | 119,701 |
| 22 Mar 2024 | 10,100.00 | 10,499.00 | 10,100.00 | 10,378.00 | 10,378.00 | 80,263 |
| 20 Mar 2024 | 10,200.00 | 10,351.00 | 10,200.00 | 10,229.00 | 10,229.00 | 89,694 |
| 19 Mar 2024 | 10,399.00 | 10,399.00 | 10,130.00 | 10,160.00 | 10,160.00 | 53,810 |
| 18 Mar 2024 | 10,490.00 | 10,563.00 | 10,051.00 | 10,248.00 | 10,248.00 | 99,719 |
| 15 Mar 2024 | 10,300.00 | 10,300.00 | 10,050.00 | 10,075.00 | 10,075.00 | 59,179 |
| 14 Mar 2024 | 9,980.00 | 10,168.00 | 9,980.00 | 10,127.00 | 10,127.00 | 62,441 |
| 13 Mar 2024 | 10,100.00 | 10,250.00 | 10,060.00 | 10,045.00 | 10,045.00 | 108,904 |
| 12 Mar 2024 | 10,489.00 | 10,489.00 | 9,990.00 | 10,100.00 | 10,100.00 | 98,393 |
| 11 Mar 2024 | 10,167.00 | 10,299.00 | 9,990.00 | 9,994.00 | 9,994.00 | 118,606 |
| 08 Mar 2024 | 10,245.00 | 10,245.00 | 10,060.00 | 10,134.00 | 10,134.00 | 129,882 |
| 07 Mar 2024 | 10,225.00 | 10,225.00 | 10,055.00 | 10,106.00 | 10,106.00 | 260,529 |
| 06 Mar 2024 | 10,112.00 | 10,259.00 | 10,070.00 | 10,085.00 | 10,085.00 | 204,254 |
| 05 Mar 2024 | 10,490.00 | 10,490.00 | 10,124.00 | 10,149.00 | 10,149.00 | 136,293 |
| 04 Mar 2024 | 10,490.00 | 10,490.00 | 10,150.00 | 10,210.00 | 10,210.00 | 235,063 |
| 01 Mar 2024 | 10,385.00 | 10,385.00 | 10,165.00 | 10,240.00 | 10,240.00 | 157,716 |
| 29 Feb 2024 | 10,490.00 | 10,490.00 | 10,078.00 | 10,243.00 | 10,243.00 | 171,451 |
| 28 Feb 2024 | 10,490.00 | 10,490.00 | 10,130.00 | 10,183.00 | 10,183.00 | 127,325 |
| 27 Feb 2024 | 10,439.00 | 10,439.00 | 10,102.00 | 10,118.00 | 10,118.00 | 226,159 |
| 26 Feb 2024 | 10,490.00 | 10,490.00 | 10,230.00 | 10,313.00 | 10,313.00 | 255,603 |
| 23 Feb 2024 | 10,254.53 | 10,254.53 | 10,254.53 | 10,254.53 | 10,254.53 | - |
| 22 Feb 2024 | 10,178.45 | 10,178.45 | 10,178.45 | 10,178.45 | 10,178.45 | - |
| 21 Feb 2024 | 9,834.83 | 9,834.83 | 9,834.83 | 9,834.83 | 9,834.83 | - |
| 20 Feb 2024 | 9,824.05 | 9,824.05 | 9,824.05 | 9,824.05 | 9,824.05 | - |
| 19 Feb 2024 | 9,917.70 | 9,917.70 | 9,917.70 | 9,917.70 | 9,917.70 | - |
| 16 Feb 2024 | 9,858.45 | 9,858.45 | 9,858.45 | 9,858.45 | 9,858.45 | - |
| 15 Feb 2024 | 9,952.69 | 9,952.69 | 9,952.69 | 9,952.69 | 9,952.69 | - |
| 14 Feb 2024 | 9,944.13 | 9,944.13 | 9,944.13 | 9,944.13 | 9,944.13 | - |
| 13 Feb 2024 | 9,878.00 | 9,878.00 | 9,878.00 | 9,878.00 | 9,878.00 | - |
| 12 Feb 2024 | 9,987.00 | 10,099.00 | 9,959.00 | 10,004.00 | 10,004.00 | 166,259 |
| 09 Feb 2024 | 9,987.67 | 9,987.67 | 9,987.67 | 9,987.67 | 9,987.67 | - |
| 08 Feb 2024 | 9,896.01 | 9,896.01 | 9,896.01 | 9,896.01 | 9,896.01 | - |
| 07 Feb 2024 | 9,856.75 | 9,856.75 | 9,856.75 | 9,856.75 | 9,856.75 | - |
| 06 Feb 2024 | 9,754.15 | 9,754.15 | 9,754.15 | 9,754.15 | 9,754.15 | - |
| 05 Feb 2024 | 9,836.24 | 9,836.24 | 9,836.24 | 9,836.24 | 9,836.24 | - |
| 02 Feb 2024 | 9,774.96 | 9,774.96 | 9,774.96 | 9,774.96 | 9,774.96 | - |
| 01 Feb 2024 | 9,518.99 | 9,518.99 | 9,518.99 | 9,518.99 | 9,518.99 | - |
| 31 Jan 2024 | 9,399.33 | 9,399.33 | 9,399.33 | 9,399.33 | 9,399.33 | - |
| 30 Jan 2024 | 9,684.64 | 9,684.64 | 9,684.64 | 9,684.64 | 9,684.64 | - |
| 29 Jan 2024 | 9,675.07 | 9,675.07 | 9,675.07 | 9,675.07 | 9,675.07 | - |
| 26 Jan 2024 | 9,564.23 | 9,564.23 | 9,564.23 | 9,564.23 | 9,564.23 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.