Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1EM44 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 97.44 | -0.74 | -0.75% | 98.34 | 98.52 | 97.33 | 0 |
| May 17 2024 | 98.18 | 0.88 | 0.90% | 97.45 | 98.25 | 96.95 | 21 |
| May 16 2024 | 97.30 | -0.08 | -0.08% | 97.47 | 97.69 | 96.73 | 0 |
| May 15 2024 | 97.38 | -1.39 | -1.41% | 98.20 | 99.13 | 97.06 | 0 |
| May 14 2024 | 98.77 | 1.71 | 1.76% | 96.83 | 98.82 | 96.63 | 0 |
| May 13 2024 | 97.06 | 1.36 | 1.42% | 95.93 | 97.78 | 95.91 | 0 |
| May 10 2024 | 95.70 | -0.65 | -0.67% | 96.87 | 97.16 | 95.43 | 0 |
| May 09 2024 | 96.35 | -0.29 | -0.30% | 96.76 | 97.20 | 96.24 | 0 |
| May 08 2024 | 96.64 | -0.76 | -0.78% | 97.41 | 97.44 | 95.64 | 0 |
| May 07 2024 | 97.40 | -0.74 | -0.75% | 98.62 | 98.68 | 97.13 | 0 |
| May 06 2024 | 98.14 | 1.10 | 1.13% | 97.98 | 99.10 | 97.91 | 0 |
| May 03 2024 | 97.04 | 0.23 | 0.24% | 97.18 | 98.16 | 96.81 | 0 |
| May 02 2024 | 96.81 | 0.01 | 0.01% | 97.44 | 98.30 | 96.23 | 0 |
| Apr 30 2024 | 96.80 | -4.01 | -3.98% | 98.52 | 98.53 | 96.59 | 0 |
| Apr 29 2024 | 100.81 | 6.05 | 6.38% | 96.71 | 100.81 | 96.19 | 22 |
| Apr 26 2024 | 94.76 | 0.96 | 1.02% | 95.44 | 95.56 | 93.98 | 0 |
| Apr 25 2024 | 93.80 | 1.22 | 1.32% | 91.91 | 93.80 | 91.29 | 0 |
| Apr 24 2024 | 92.58 | 6.60 | 7.68% | 92.83 | 94.42 | 91.66 | 0 |
| Apr 23 2024 | 85.98 | 2.68 | 3.22% | 84.16 | 86.06 | 84.07 | 0 |
| Apr 22 2024 | 83.30 | -4.27 | -4.88% | 85.30 | 85.56 | 83.14 | 0 |
| Apr 19 2024 | 87.57 | -0.38 | -0.43% | 86.70 | 87.84 | 85.97 | 0 |
| Apr 18 2024 | 87.95 | -2.24 | -2.48% | 89.92 | 89.96 | 87.34 | 0 |
| Apr 17 2024 | 90.19 | -0.14 | -0.15% | 90.42 | 91.44 | 89.35 | 0 |
| Apr 16 2024 | 90.33 | -3.40 | -3.63% | 91.61 | 91.73 | 88.97 | 0 |
| Apr 15 2024 | 93.73 | -1.80 | -1.88% | 95.18 | 95.50 | 93.43 | 0 |
| Apr 12 2024 | 95.53 | 0.71 | 0.75% | 95.94 | 95.99 | 95.25 | 0 |
| Apr 11 2024 | 94.82 | -0.41 | -0.43% | 95.03 | 95.63 | 94.22 | 0 |
| Apr 10 2024 | 95.23 | -0.51 | -0.53% | 96.45 | 96.72 | 95.04 | 0 |
| Apr 09 2024 | 95.74 | 0.15 | 0.16% | 95.20 | 96.64 | 94.88 | 0 |
| Apr 08 2024 | 95.59 | 3.26 | 3.53% | 94.59 | 95.74 | 93.88 | 0 |
| Apr 05 2024 | 92.33 | -3.02 | -3.17% | 95.09 | 95.22 | 92.33 | 0 |
| Apr 04 2024 | 95.35 | 1.45 | 1.54% | 94.60 | 95.35 | 94.23 | 0 |
| Apr 03 2024 | 93.90 | 0.87 | 0.94% | 93.50 | 94.10 | 92.63 | 0 |
| Apr 02 2024 | 93.03 | -2.79 | -2.91% | 95.29 | 95.29 | 92.24 | 0 |
| Mar 28 2024 | 95.82 | -0.71 | -0.74% | 96.61 | 96.61 | 95.47 | 0 |
| Mar 27 2024 | 96.53 | 0.13 | 0.13% | 96.07 | 96.71 | 95.45 | 0 |
| Mar 26 2024 | 96.40 | 1.67 | 1.76% | 96.03 | 97.70 | 96.03 | 0 |
| Mar 25 2024 | 94.73 | 0.87 | 0.93% | 93.75 | 95.17 | 93.47 | 0 |
| Mar 22 2024 | 93.86 | -1.30 | -1.37% | 94.60 | 94.68 | 92.93 | 0 |
| Mar 21 2024 | 95.16 | 0.90 | 0.95% | 96.06 | 96.06 | 95.01 | 0 |
| Mar 20 2024 | 94.26 | 0.38 | 0.40% | 94.51 | 94.63 | 94.05 | 0 |
| Mar 19 2024 | 93.88 | -0.25 | -0.27% | 94.28 | 94.82 | 93.03 | 0 |
| Mar 18 2024 | 94.13 | 3.34 | 3.68% | 92.48 | 94.59 | 92.27 | 0 |
| Mar 15 2024 | 90.79 | -0.62 | -0.68% | 91.48 | 91.70 | 90.65 | 0 |
| Mar 14 2024 | 91.41 | -2.72 | -2.89% | 93.21 | 93.91 | 91.37 | 0 |
| Mar 13 2024 | 94.13 | -1.58 | -1.65% | 95.79 | 95.81 | 94.03 | 0 |
| Mar 12 2024 | 95.71 | -0.06 | -0.06% | 95.98 | 96.09 | 94.47 | 700 |
| Mar 11 2024 | 95.77 | 0.92 | 0.97% | 95.10 | 96.69 | 94.94 | 0 |
| Mar 08 2024 | 94.85 | -0.61 | -0.64% | 95.81 | 96.71 | 94.85 | 0 |
| Mar 07 2024 | 95.46 | 0.21 | 0.22% | 94.67 | 95.81 | 94.15 | 0 |
| Mar 06 2024 | 95.25 | -0.56 | -0.58% | 96.42 | 96.63 | 94.60 | 0 |
| Mar 05 2024 | 95.81 | -2.50 | -2.54% | 97.12 | 97.12 | 95.65 | 0 |
| Mar 04 2024 | 98.31 | -1.22 | -1.23% | 99.97 | 99.97 | 98.30 | 0 |
| Mar 01 2024 | 99.53 | 0.19 | 0.19% | 99.75 | 99.84 | 99.30 | 0 |
| Feb 29 2024 | 99.34 | -0.65 | -0.65% | 99.58 | 99.98 | 99.31 | 0 |
| Feb 28 2024 | 99.99 | 0.47 | 0.47% | 99.34 | 99.99 | 99.13 | 0 |
| Feb 27 2024 | 99.52 | 0.15 | 0.15% | 99.15 | 99.98 | 99.15 | 0 |
| Feb 26 2024 | 99.37 | 1.26 | 1.28% | 97.90 | 99.37 | 97.69 | 0 |
| Feb 23 2024 | 98.11 | 0.24 | 0.25% | 98.36 | 98.49 | 97.99 | 0 |
| Feb 22 2024 | 97.87 | 0.01 | 0.01% | 98.25 | 98.46 | 97.56 | 0 |
| Feb 21 2024 | 97.86 | 0.37 | 0.38% | 97.62 | 98.52 | 97.37 | 0 |
