Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
E1FX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 2,454.39 | 30.64 | 1.26% | 2,430.12 | 2,462.11 | 2,418.38 | 0 |
| Jun 19 2024 | 2,423.75 | -31.33 | -1.28% | 2,455.08 | 2,464.15 | 2,423.75 | 0 |
| Jun 18 2024 | 2,455.08 | -10.66 | -0.43% | 2,472.28 | 2,496.46 | 2,453.59 | 0 |
| Jun 17 2024 | 2,465.74 | 8.90 | 0.36% | 2,457.32 | 2,487.38 | 2,455.74 | 0 |
| Jun 14 2024 | 2,456.84 | -59.62 | -2.37% | 2,520.51 | 2,526.34 | 2,438.90 | 0 |
| Jun 13 2024 | 2,516.46 | -85.28 | -3.28% | 2,602.68 | 2,602.68 | 2,514.29 | 0 |
| Jun 12 2024 | 2,601.74 | 30.58 | 1.19% | 2,580.33 | 2,609.56 | 2,555.39 | 0 |
| Jun 11 2024 | 2,571.16 | -42.27 | -1.62% | 2,616.47 | 2,624.03 | 2,566.90 | 0 |
| Jun 10 2024 | 2,613.43 | 12.46 | 0.48% | 2,597.94 | 2,613.43 | 2,571.76 | 0 |
| Jun 07 2024 | 2,600.97 | -22.39 | -0.85% | 2,620.43 | 2,629.05 | 2,594.14 | 0 |
| Jun 06 2024 | 2,623.36 | 9.96 | 0.38% | 2,623.69 | 2,655.93 | 2,608.53 | 0 |
| Jun 05 2024 | 2,613.40 | 31.28 | 1.21% | 2,588.56 | 2,631.16 | 2,588.56 | 0 |
| Jun 04 2024 | 2,582.12 | 7.74 | 0.30% | 2,581.46 | 2,587.58 | 2,566.19 | 0 |
| Jun 03 2024 | 2,574.38 | -0.56 | -0.02% | 2,579.18 | 2,601.26 | 2,563.09 | 0 |
| May 31 2024 | 2,574.94 | -6.84 | -0.26% | 2,576.77 | 2,583.27 | 2,560.24 | 0 |
| May 30 2024 | 2,581.78 | 43.78 | 1.72% | 2,540.87 | 2,589.20 | 2,538.82 | 0 |
| May 29 2024 | 2,538.00 | -23.12 | -0.90% | 2,562.61 | 2,579.53 | 2,530.62 | 0 |
| May 28 2024 | 2,561.12 | -29.82 | -1.15% | 2,597.96 | 2,608.76 | 2,554.26 | 0 |
| May 27 2024 | 2,590.94 | 1.07 | 0.04% | 2,599.41 | 2,604.11 | 2,581.14 | 0 |
| May 24 2024 | 2,589.87 | 1.27 | 0.05% | 2,574.78 | 2,596.41 | 2,569.88 | 0 |
| May 23 2024 | 2,588.60 | 12.06 | 0.47% | 2,580.50 | 2,605.18 | 2,580.37 | 0 |
| May 22 2024 | 2,576.54 | -11.17 | -0.43% | 2,589.67 | 2,589.67 | 2,566.06 | 0 |
| May 21 2024 | 2,587.71 | -41.07 | -1.56% | 2,624.66 | 2,625.05 | 2,587.06 | 0 |
| May 20 2024 | 2,628.78 | -12.57 | -0.48% | 2,643.68 | 2,658.69 | 2,628.78 | 0 |
| May 17 2024 | 2,641.35 | -31.39 | -1.17% | 2,668.16 | 2,670.16 | 2,638.84 | 0 |
| May 16 2024 | 2,672.74 | -13.16 | -0.49% | 2,688.37 | 2,701.61 | 2,668.63 | 0 |
| May 15 2024 | 2,685.90 | 5.65 | 0.21% | 2,680.71 | 2,705.64 | 2,666.14 | 0 |
| May 14 2024 | 2,680.25 | 62.35 | 2.38% | 2,620.44 | 2,694.11 | 2,615.53 | 0 |
| May 13 2024 | 2,617.90 | 52.29 | 2.04% | 2,568.37 | 2,617.90 | 2,567.40 | 0 |
| May 10 2024 | 2,565.61 | 3.31 | 0.13% | 2,561.78 | 2,596.66 | 2,556.94 | 0 |
| May 09 2024 | 2,562.30 | -13.91 | -0.54% | 2,574.96 | 2,597.78 | 2,560.95 | 0 |
| May 08 2024 | 2,576.21 | 90.47 | 3.64% | 2,479.99 | 2,579.25 | 2,475.77 | 0 |
| May 07 2024 | 2,485.74 | 59.44 | 2.45% | 2,437.14 | 2,487.28 | 2,437.14 | 0 |
| May 06 2024 | 2,426.30 | 34.59 | 1.45% | 2,394.98 | 2,436.41 | 2,394.54 | 0 |
| May 03 2024 | 2,391.71 | 26.56 | 1.12% | 2,365.21 | 2,404.65 | 2,365.21 | 0 |
| May 02 2024 | 2,365.15 | 31.85 | 1.37% | 2,335.90 | 2,367.88 | 2,331.60 | 0 |
| Apr 30 2024 | 2,333.30 | -32.08 | -1.36% | 2,363.86 | 2,364.43 | 2,329.75 | 0 |
| Apr 29 2024 | 2,365.38 | 13.30 | 0.57% | 2,362.23 | 2,366.15 | 2,332.29 | 0 |
| Apr 26 2024 | 2,352.08 | 40.63 | 1.76% | 2,329.28 | 2,363.98 | 2,328.72 | 0 |
| Apr 25 2024 | 2,311.45 | -18.88 | -0.81% | 2,326.40 | 2,349.97 | 2,305.39 | 0 |
| Apr 24 2024 | 2,330.33 | -9.34 | -0.40% | 2,339.80 | 2,358.77 | 2,328.94 | 0 |
| Apr 23 2024 | 2,339.67 | 24.14 | 1.04% | 2,322.97 | 2,342.71 | 2,320.35 | 0 |
| Apr 22 2024 | 2,315.53 | 42.04 | 1.85% | 2,278.38 | 2,336.99 | 2,278.38 | 0 |
| Apr 19 2024 | 2,273.49 | -20.04 | -0.87% | 2,286.25 | 2,286.95 | 2,262.64 | 0 |
| Apr 18 2024 | 2,293.53 | 20.50 | 0.90% | 2,274.06 | 2,301.11 | 2,265.60 | 0 |
| Apr 17 2024 | 2,273.03 | -19.31 | -0.84% | 2,286.33 | 2,291.33 | 2,270.79 | 0 |
| Apr 16 2024 | 2,292.34 | -45.97 | -1.97% | 2,335.05 | 2,335.05 | 2,283.86 | 0 |
| Apr 15 2024 | 2,338.31 | -37.58 | -1.58% | 2,366.76 | 2,369.72 | 2,336.20 | 0 |
| Apr 12 2024 | 2,375.89 | -86.88 | -3.53% | 2,478.03 | 2,478.03 | 2,374.94 | 0 |
| Apr 11 2024 | 2,462.77 | -23.17 | -0.93% | 2,483.27 | 2,484.75 | 2,445.70 | 0 |
| Apr 10 2024 | 2,485.94 | 34.39 | 1.40% | 2,461.81 | 2,511.14 | 2,460.99 | 0 |
| Apr 09 2024 | 2,451.55 | -7.04 | -0.29% | 2,451.59 | 2,471.40 | 2,439.01 | 0 |
| Apr 08 2024 | 2,458.59 | 40.41 | 1.67% | 2,423.15 | 2,470.67 | 2,419.62 | 0 |
| Apr 05 2024 | 2,418.18 | -31.60 | -1.29% | 2,444.35 | 2,444.35 | 2,389.47 | 0 |
| Apr 04 2024 | 2,449.78 | 47.81 | 1.99% | 2,407.26 | 2,449.78 | 2,406.89 | 0 |
| Apr 03 2024 | 2,401.97 | 40.40 | 1.71% | 2,363.05 | 2,406.74 | 2,354.33 | 0 |
| Apr 02 2024 | 2,361.57 | -27.27 | -1.14% | 2,390.82 | 2,426.96 | 2,361.57 | 0 |
| Mar 28 2024 | 2,388.84 | 25.81 | 1.09% | 2,366.93 | 2,392.40 | 2,354.57 | 0 |
| Mar 27 2024 | 2,363.03 | 16.87 | 0.72% | 2,352.03 | 2,375.63 | 2,348.87 | 0 |
| Mar 26 2024 | 2,346.16 | 32.41 | 1.40% | 2,325.03 | 2,346.16 | 2,320.38 | 0 |
| Mar 25 2024 | 2,313.75 | 4.20 | 0.18% | 2,309.50 | 2,320.05 | 2,296.26 | 0 |
