Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ELS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 63.00 | -0.09 | -0.14% | 63.61 | 63.68 | 62.78 | 1,684,304 |
| May 06 2024 | 63.09 | -0.24 | -0.38% | 63.76 | 64.07 | 62.70 | 797,033 |
| May 03 2024 | 63.33 | 0.17 | 0.27% | 63.76 | 64.13 | 62.51 | 1,451,518 |
| May 02 2024 | 63.16 | 2.21 | 3.63% | 61.41 | 63.25 | 61.115 | 1,597,307 |
| May 01 2024 | 60.95 | 0.66 | 1.09% | 60.19 | 61.88 | 60.19 | 1,586,750 |
| Apr 30 2024 | 60.29 | -0.42 | -0.69% | 60.23 | 60.99 | 59.82 | 1,580,120 |
| Apr 29 2024 | 60.71 | 0.18 | 0.30% | 60.90 | 61.43 | 60.49 | 1,645,774 |
| Apr 26 2024 | 60.53 | -0.22 | -0.36% | 60.80 | 61.55 | 60.47 | 1,117,333 |
| Apr 25 2024 | 60.75 | -0.57 | -0.93% | 60.86 | 61.11 | 60.52 | 961,915 |
| Apr 24 2024 | 61.32 | -0.45 | -0.73% | 61.28 | 61.65 | 60.95 | 1,532,954 |
| Apr 23 2024 | 61.77 | -0.93 | -1.48% | 62.71 | 63.48 | 61.63 | 1,639,216 |
| Apr 22 2024 | 62.70 | -0.03 | -0.05% | 62.73 | 63.055 | 62.35 | 1,459,402 |
| Apr 19 2024 | 62.73 | 0.40 | 0.64% | 62.30 | 63.22 | 62.24 | 1,501,920 |
| Apr 18 2024 | 62.33 | 0.53 | 0.86% | 61.80 | 62.62 | 61.63 | 1,309,430 |
| Apr 17 2024 | 61.80 | 0.73 | 1.20% | 61.32 | 62.20 | 61.02 | 1,157,236 |
| Apr 16 2024 | 61.07 | -0.29 | -0.47% | 61.0125 | 61.77 | 60.94 | 1,533,105 |
| Apr 15 2024 | 61.36 | 0.33 | 0.54% | 61.35 | 61.68 | 60.71 | 1,646,932 |
| Apr 12 2024 | 61.03 | -0.53 | -0.86% | 61.50 | 61.51 | 60.60 | 867,712 |
| Apr 11 2024 | 61.56 | -0.40 | -0.65% | 62.44 | 62.44 | 61.32 | 1,343,658 |
| Apr 10 2024 | 61.96 | -2.08 | -3.25% | 62.64 | 62.755 | 61.46 | 1,422,921 |
| Apr 09 2024 | 64.04 | 0.31 | 0.49% | 63.94 | 64.30 | 63.37 | 3,270,177 |
| Apr 08 2024 | 63.73 | 0.86 | 1.37% | 63.18 | 63.92 | 63.05 | 2,815,315 |
| Apr 05 2024 | 62.87 | -0.14 | -0.22% | 62.65 | 63.055 | 62.35 | 730,310 |
| Apr 04 2024 | 63.01 | 0.21 | 0.33% | 63.32 | 63.7503 | 62.70 | 1,169,262 |
| Apr 03 2024 | 62.80 | -0.36 | -0.57% | 62.90 | 63.12 | 62.40 | 1,020,857 |
| Apr 02 2024 | 63.16 | -0.12 | -0.19% | 62.79 | 63.21 | 62.625 | 1,360,293 |
| Apr 01 2024 | 63.28 | -1.12 | -1.74% | 64.40 | 64.72 | 63.035 | 1,223,639 |
| Mar 28 2024 | 64.40 | 0.07 | 0.11% | 64.61 | 65.15 | 64.14 | 2,728,317 |
| Mar 27 2024 | 64.33 | 0.91 | 1.43% | 63.67 | 64.43 | 63.64 | 1,207,069 |
| Mar 26 2024 | 63.42 | -0.51 | -0.80% | 63.94 | 64.195 | 63.3975 | 1,259,805 |
| Mar 25 2024 | 63.93 | -0.74 | -1.14% | 64.82 | 65.14 | 63.83 | 880,686 |
| Mar 22 2024 | 64.67 | -1.00 | -1.52% | 65.70 | 65.75 | 64.58 | 701,128 |
| Mar 21 2024 | 65.67 | 0.15 | 0.23% | 65.57 | 66.38 | 65.28 | 1,231,145 |
| Mar 20 2024 | 65.52 | 0.22 | 0.34% | 65.06 | 65.73 | 64.875 | 875,868 |
| Mar 19 2024 | 65.30 | 0.23 | 0.35% | 65.25 | 65.44 | 64.8836 | 575,856 |
| Mar 18 2024 | 65.07 | -0.36 | -0.55% | 65.35 | 65.52 | 64.90 | 830,925 |
| Mar 15 2024 | 65.43 | -0.25 | -0.38% | 65.55 | 65.80 | 65.10 | 2,082,497 |
| Mar 14 2024 | 65.68 | -1.25 | -1.87% | 66.57 | 66.83 | 65.10 | 805,113 |
| Mar 13 2024 | 66.93 | 0.61 | 0.92% | 66.10 | 67.27 | 66.10 | 1,231,365 |
| Mar 12 2024 | 66.32 | -0.36 | -0.54% | 66.35 | 66.695 | 65.835 | 653,040 |
| Mar 11 2024 | 66.68 | 0.04 | 0.06% | 66.60 | 67.08 | 66.34 | 589,376 |
| Mar 08 2024 | 66.64 | 0.76 | 1.15% | 66.44 | 67.00 | 66.06 | 935,032 |
| Mar 07 2024 | 65.88 | -0.35 | -0.53% | 66.54 | 66.98 | 65.82 | 1,354,503 |
| Mar 06 2024 | 66.23 | -0.66 | -0.99% | 67.20 | 67.31 | 65.75 | 1,296,021 |
| Mar 05 2024 | 66.89 | -0.34 | -0.51% | 67.25 | 68.17 | 66.51 | 998,035 |
| Mar 04 2024 | 67.23 | 0.31 | 0.46% | 67.26 | 67.90 | 66.42 | 1,883,494 |
| Mar 01 2024 | 66.92 | -0.40 | -0.59% | 66.94 | 67.26 | 66.36 | 991,745 |
| Feb 29 2024 | 67.32 | 1.34 | 2.03% | 66.43 | 67.515 | 65.66 | 1,847,801 |
| Feb 28 2024 | 65.98 | -0.58 | -0.87% | 66.44 | 66.71 | 65.66 | 1,328,133 |
| Feb 27 2024 | 66.56 | 0.64 | 0.97% | 66.21 | 66.777 | 65.79 | 1,013,480 |
| Feb 26 2024 | 65.92 | -0.90 | -1.35% | 66.58 | 67.13 | 65.80 | 747,599 |
| Feb 23 2024 | 66.82 | 0.10 | 0.15% | 66.96 | 67.28 | 65.70 | 2,128,152 |
| Feb 22 2024 | 66.72 | -0.54 | -0.80% | 67.17 | 67.52 | 66.49 | 2,040,277 |
| Feb 21 2024 | 67.26 | 0.62 | 0.93% | 66.71 | 67.49 | 66.495 | 858,110 |
| Feb 20 2024 | 66.64 | 0.46 | 0.70% | 65.87 | 66.82 | 65.775 | 709,448 |
| Feb 16 2024 | 66.18 | -0.28 | -0.42% | 65.94 | 66.755 | 65.68 | 1,254,498 |
| Feb 15 2024 | 66.46 | 0.28 | 0.42% | 66.64 | 67.14 | 66.05 | 1,011,392 |
| Feb 14 2024 | 66.18 | -0.27 | -0.41% | 66.61 | 66.8343 | 66.15 | 1,426,697 |
| Feb 13 2024 | 66.45 | -0.97 | -1.44% | 65.63 | 66.56 | 65.55 | 1,039,693 |
| Feb 12 2024 | 67.42 | 0.61 | 0.91% | 66.99 | 67.655 | 66.77 | 1,026,702 |
| Feb 09 2024 | 66.81 | 0.38 | 0.57% | 66.40 | 66.97 | 66.35 | 1,090,122 |
| Feb 08 2024 | 66.43 | -0.09 | -0.14% | 66.10 | 66.82 | 66.00 | 919,629 |
