Register to chat with like-minded investors on our interactive forums.
ECOG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 1,309.70 | 7.00 | 0.54% | 1,315.00 | 1,336.10 | 1,302.60 | 2,081 |
| Sep 25 2024 | 1,302.70 | -1.40 | -0.11% | 1,302.60 | 1,308.80 | 1,283.20 | 70 |
| Sep 24 2024 | 1,304.10 | 16.30 | 1.27% | 1,298.80 | 1,306.30 | 1,282.40 | 630 |
| Sep 23 2024 | 1,287.80 | 0.70 | 0.05% | 1,289.40 | 1,301.50 | 1,274.10 | 583 |
| Sep 20 2024 | 1,287.10 | -21.90 | -1.67% | 1,289.20 | 1,301.20 | 1,272.30 | 113 |
| Sep 19 2024 | 1,309.00 | 16.20 | 1.25% | 1,305.80 | 1,313.00 | 1,286.20 | 1,212 |
| Sep 18 2024 | 1,292.80 | -9.40 | -0.72% | 1,298.60 | 1,301.20 | 1,280.80 | 57 |
| Sep 17 2024 | 1,302.20 | 18.20 | 1.42% | 1,292.40 | 1,306.80 | 1,280.30 | 82 |
| Sep 16 2024 | 1,284.00 | -2.10 | -0.16% | 1,283.60 | 1,297.30 | 1,267.30 | 368 |
| Sep 13 2024 | 1,286.10 | 6.50 | 0.51% | 1,284.80 | 1,289.70 | 1,270.20 | 321 |
| Sep 12 2024 | 1,279.60 | 16.50 | 1.31% | 1,275.80 | 1,293.80 | 1,264.50 | 152 |
| Sep 11 2024 | 1,263.10 | 0.80 | 0.06% | 1,259.20 | 1,286.60 | 1,239.10 | 518 |
| Sep 10 2024 | 1,262.30 | 4.50 | 0.36% | 1,247.40 | 1,281.50 | 1,240.90 | 616 |
| Sep 09 2024 | 1,257.80 | 19.70 | 1.59% | 1,246.60 | 1,281.00 | 1,235.70 | 226 |
| Sep 06 2024 | 1,238.10 | -13.80 | -1.10% | 1,245.40 | 1,282.10 | 1,232.10 | 258 |
| Sep 05 2024 | 1,251.90 | -6.50 | -0.52% | 1,260.40 | 1,278.50 | 1,247.70 | 786 |
| Sep 04 2024 | 1,258.40 | -12.30 | -0.97% | 1,253.60 | 1,276.80 | 1,242.90 | 433 |
| Sep 03 2024 | 1,270.70 | 2.10 | 0.17% | 1,280.00 | 1,284.60 | 1,250.10 | 1,448 |
| Sep 02 2024 | 1,268.60 | 3.00 | 0.24% | 1,267.80 | 1,277.80 | 1,264.20 | 259 |
| Aug 30 2024 | 1,265.60 | -2.20 | -0.17% | 1,268.00 | 1,283.40 | 1,256.10 | 751 |
| Aug 29 2024 | 1,267.80 | 7.60 | 0.60% | 1,258.40 | 1,285.00 | 1,250.80 | 22,211 |
| Aug 28 2024 | 1,260.20 | -3.20 | -0.25% | 1,267.40 | 1,267.40 | 1,253.80 | 197 |
| Aug 27 2024 | 1,263.40 | -18.90 | -1.47% | 1,271.00 | 1,283.40 | 1,251.30 | 306 |
| Aug 23 2024 | 1,282.30 | 1.60 | 0.12% | 1,279.20 | 1,300.40 | 1,269.90 | 3,836 |
| Aug 22 2024 | 1,280.70 | -4.60 | -0.36% | 1,283.40 | 1,300.40 | 1,271.50 | 564 |
| Aug 21 2024 | 1,285.30 | 6.70 | 0.52% | 1,281.60 | 1,298.30 | 1,267.20 | 113 |
| Aug 20 2024 | 1,278.60 | -19.40 | -1.49% | 1,292.60 | 1,305.50 | 1,273.30 | 870 |
| Aug 19 2024 | 1,298.00 | 12.40 | 0.96% | 1,288.60 | 1,298.20 | 1,274.90 | 180 |
| Aug 16 2024 | 1,285.60 | 6.90 | 0.54% | 1,286.40 | 1,294.70 | 1,265.70 | 5,267 |
| Aug 15 2024 | 1,278.70 | 15.50 | 1.23% | 1,260.00 | 1,292.70 | 1,250.70 | 827 |
| Aug 14 2024 | 1,263.20 | 1.10 | 0.09% | 1,263.00 | 1,282.10 | 1,249.70 | 11,276 |
| Aug 13 2024 | 1,262.10 | 5.70 | 0.45% | 1,256.20 | 1,274.10 | 1,244.40 | 9,399 |
| Aug 12 2024 | 1,256.40 | 2.30 | 0.18% | 1,257.40 | 1,267.30 | 1,245.00 | 416 |
| Aug 09 2024 | 1,254.10 | -5.70 | -0.45% | 1,258.40 | 1,265.40 | 1,239.70 | 26,573 |
| Aug 08 2024 | 1,259.80 | -2.70 | -0.21% | 1,241.20 | 1,268.20 | 1,232.00 | 730 |
| Aug 07 2024 | 1,262.50 | 28.00 | 2.27% | 1,248.00 | 1,266.50 | 1,241.20 | 6,251 |
| Aug 06 2024 | 1,234.50 | 5.30 | 0.43% | 1,237.40 | 1,252.50 | 1,214.40 | 2,461 |
| Aug 05 2024 | 1,229.20 | -21.20 | -1.70% | 1,217.00 | 1,238.50 | 1,189.30 | 5,872 |
| Aug 02 2024 | 1,250.40 | -41.90 | -3.24% | 1,275.20 | 1,289.50 | 1,240.90 | 14,156 |
| Aug 01 2024 | 1,292.30 | -9.70 | -0.75% | 1,303.00 | 1,316.20 | 1,291.40 | 4,345 |
| Jul 31 2024 | 1,302.00 | 20.00 | 1.56% | 1,299.40 | 1,319.70 | 1,286.90 | 28,175 |
| Jul 30 2024 | 1,282.00 | 0.80 | 0.06% | 1,279.00 | 1,287.40 | 1,268.00 | 583 |
| Jul 29 2024 | 1,281.20 | 5.20 | 0.41% | 1,288.20 | 1,291.80 | 1,279.90 | 10,228 |
| Jul 26 2024 | 1,276.00 | 5.80 | 0.46% | 1,270.20 | 1,286.10 | 1,263.00 | 5,298 |
| Jul 25 2024 | 1,270.20 | 1.80 | 0.14% | 1,259.20 | 1,276.40 | 1,245.60 | 344 |
| Jul 24 2024 | 1,268.40 | -6.20 | -0.49% | 1,269.00 | 1,281.00 | 1,257.50 | 15,319 |
| Jul 23 2024 | 1,274.60 | 4.80 | 0.38% | 1,277.20 | 1,278.70 | 1,253.70 | 5,387 |
| Jul 22 2024 | 1,269.80 | 13.30 | 1.06% | 1,263.00 | 1,285.50 | 1,261.50 | 2,172 |
| Jul 19 2024 | 1,256.50 | -11.40 | -0.90% | 1,259.00 | 1,279.50 | 1,245.60 | 6,686 |
| Jul 18 2024 | 1,267.90 | -0.20 | -0.02% | 1,272.40 | 1,287.20 | 1,258.80 | 805 |
| Jul 17 2024 | 1,268.10 | -16.70 | -1.30% | 1,279.60 | 1,283.70 | 1,262.60 | 54,312 |
| Jul 16 2024 | 1,284.80 | 12.90 | 1.01% | 1,277.80 | 1,287.80 | 1,265.20 | 896 |
| Jul 15 2024 | 1,271.90 | -5.90 | -0.46% | 1,273.00 | 1,275.60 | 1,248.30 | 827 |
| Jul 12 2024 | 1,277.80 | 3.40 | 0.27% | 1,276.40 | 1,286.50 | 1,262.70 | 2,598 |
| Jul 11 2024 | 1,274.40 | 17.60 | 1.40% | 1,262.80 | 1,277.30 | 1,236.40 | 3,934 |
| Jul 10 2024 | 1,256.80 | 3.10 | 0.25% | 1,256.20 | 1,275.90 | 1,244.60 | 968 |
| Jul 09 2024 | 1,253.70 | -2.10 | -0.17% | 1,257.00 | 1,271.20 | 1,238.70 | 125 |
| Jul 08 2024 | 1,255.80 | -7.70 | -0.61% | 1,257.00 | 1,263.90 | 1,250.30 | 3,834 |
| Jul 05 2024 | 1,263.50 | -6.90 | -0.54% | 1,265.80 | 1,280.80 | 1,248.40 | 933 |
| Jul 04 2024 | 1,270.40 | -1.80 | -0.14% | 1,270.60 | 1,277.40 | 1,259.60 | 5,882 |
| Jul 03 2024 | 1,272.20 | 9.00 | 0.71% | 1,275.80 | 1,284.90 | 1,252.50 | 415 |
| Jul 02 2024 | 1,263.20 | 3.40 | 0.27% | 1,262.00 | 1,274.70 | 1,244.40 | 1,656 |
| Jul 01 2024 | 1,259.80 | -0.40 | -0.03% | 1,265.20 | 1,281.20 | 1,246.90 | 2,785 |
