Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AEX4L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 324,742.33 | 3,920.76 | 1.22% | 324,629.03 | 325,421.63 | 319,177.70 | 0 |
| May 15 2024 | 320,821.57 | 1,988.54 | 0.62% | 320,752.87 | 322,303.95 | 315,214.11 | 0 |
| May 14 2024 | 318,833.03 | 0.00 | 0.00% | 318,833.03 | 318,833.03 | 318,833.03 | 0 |
| May 13 2024 | 318,833.03 | 1,504.69 | 0.47% | 319,938.78 | 321,105.76 | 316,216.25 | 0 |
| May 10 2024 | 317,328.34 | 8,989.44 | 2.92% | 311,365.88 | 318,475.31 | 311,365.88 | 0 |
| May 09 2024 | 308,338.90 | 7,353.00 | 2.44% | 303,825.96 | 310,211.76 | 303,825.96 | 0 |
| May 08 2024 | 300,985.90 | -713.56 | -0.24% | 302,945.15 | 304,850.90 | 298,701.43 | 0 |
| May 07 2024 | 301,699.46 | 11,527.37 | 3.97% | 296,410.33 | 302,613.15 | 294,133.28 | 0 |
| May 06 2024 | 290,172.09 | 4,456.09 | 1.56% | 289,539.96 | 293,553.09 | 287,293.20 | 0 |
| May 03 2024 | 285,716.00 | 10,838.37 | 3.94% | 278,653.15 | 288,622.74 | 278,653.15 | 0 |
| May 02 2024 | 274,877.63 | 806.12 | 0.29% | 268,426.36 | 278,090.25 | 268,390.05 | 0 |
| Apr 30 2024 | 274,071.51 | -4,442.64 | -1.60% | 280,792.34 | 281,417.08 | 272,876.44 | 0 |
| Apr 29 2024 | 278,514.15 | 30.83 | 0.01% | 278,909.37 | 288,421.65 | 278,390.78 | 0 |
| Apr 26 2024 | 278,483.32 | 15,533.01 | 5.91% | 270,984.59 | 281,076.02 | 270,910.28 | 0 |
| Apr 25 2024 | 262,950.31 | -4,680.53 | -1.75% | 266,010.76 | 271,655.51 | 255,684.49 | 0 |
| Apr 24 2024 | 267,630.84 | 1,550.58 | 0.58% | 274,227.17 | 278,713.73 | 266,125.06 | 0 |
| Apr 23 2024 | 266,080.26 | 9,704.93 | 3.79% | 265,106.42 | 267,244.33 | 261,622.92 | 0 |
| Apr 22 2024 | 256,375.33 | 7,277.50 | 2.92% | 255,182.22 | 258,606.85 | 254,037.99 | 0 |
| Apr 19 2024 | 249,097.83 | -6,012.80 | -2.36% | 248,030.77 | 252,974.50 | 246,837.25 | 0 |
| Apr 18 2024 | 255,110.63 | -77.09 | -0.03% | 259,210.96 | 259,210.96 | 251,653.58 | 0 |
| Apr 17 2024 | 255,187.72 | -11,458.06 | -4.30% | 256,585.96 | 268,880.96 | 255,187.72 | 0 |
| Apr 16 2024 | 266,645.78 | -11,941.05 | -4.29% | 263,732.05 | 269,522.17 | 262,090.20 | 0 |
| Apr 15 2024 | 278,586.83 | 499.20 | 0.18% | 277,412.34 | 286,784.28 | 275,496.43 | 0 |
| Apr 12 2024 | 278,087.63 | 88.92 | 0.03% | 288,284.88 | 292,015.25 | 275,179.27 | 0 |
| Apr 11 2024 | 277,998.71 | -3,760.15 | -1.33% | 281,325.40 | 287,300.01 | 272,562.03 | 0 |
| Apr 10 2024 | 281,758.86 | 6,942.34 | 2.53% | 285,363.84 | 287,853.63 | 272,620.96 | 0 |
| Apr 09 2024 | 274,816.52 | -4,937.41 | -1.76% | 278,879.53 | 284,650.06 | 272,487.17 | 0 |
| Apr 08 2024 | 279,753.93 | 5,003.95 | 1.82% | 273,155.78 | 280,575.65 | 272,900.18 | 0 |
| Apr 05 2024 | 274,749.98 | -4,568.30 | -1.64% | 268,687.61 | 275,076.46 | 266,706.17 | 0 |
| Apr 04 2024 | 279,318.28 | 53.38 | 0.02% | 280,214.94 | 282,669.40 | 278,115.71 | 0 |
| Apr 03 2024 | 279,264.90 | 3,204.90 | 1.16% | 278,287.34 | 279,840.77 | 273,534.67 | 0 |
| Apr 02 2024 | 276,060.00 | -937.36 | -0.34% | 285,007.34 | 290,034.30 | 274,689.78 | 0 |
| Mar 28 2024 | 276,997.36 | 3,509.10 | 1.28% | 277,082.00 | 279,413.59 | 276,088.18 | 0 |
| Mar 27 2024 | 273,488.26 | 770.95 | 0.28% | 273,183.73 | 276,103.53 | 272,808.76 | 0 |
| Mar 26 2024 | 272,717.31 | 1,456.97 | 0.54% | 270,220.46 | 275,643.02 | 268,686.59 | 0 |
| Mar 25 2024 | 271,260.34 | 718.69 | 0.27% | 269,601.34 | 273,120.01 | 266,734.00 | 0 |
| Mar 22 2024 | 270,541.65 | 1,037.00 | 0.38% | 267,257.83 | 271,463.00 | 263,464.11 | 0 |
| Mar 21 2024 | 269,504.65 | 17,357.63 | 6.88% | 265,629.64 | 270,436.95 | 262,928.27 | 0 |
| Mar 20 2024 | 252,147.02 | -266.01 | -0.11% | 252,641.47 | 257,163.46 | 250,407.85 | 0 |
| Mar 19 2024 | 252,413.03 | 7,862.27 | 3.21% | 248,330.80 | 252,413.03 | 246,666.88 | 0 |
| Mar 18 2024 | 244,550.76 | 2,002.59 | 0.83% | 245,775.35 | 247,956.53 | 243,451.74 | 0 |
| Mar 15 2024 | 242,548.17 | -8,219.10 | -3.28% | 250,474.62 | 252,661.40 | 242,548.17 | 0 |
| Mar 14 2024 | 250,767.27 | -1,947.32 | -0.77% | 256,508.03 | 256,724.38 | 247,699.45 | 0 |
| Mar 13 2024 | 252,714.59 | -845.79 | -0.33% | 255,771.11 | 257,745.42 | 251,905.00 | 0 |
| Mar 12 2024 | 253,560.38 | 9,816.72 | 4.03% | 248,349.52 | 254,350.38 | 245,627.45 | 0 |
| Mar 11 2024 | 243,743.66 | -11,684.74 | -4.57% | 247,451.33 | 249,888.64 | 240,869.43 | 0 |
| Mar 08 2024 | 255,428.40 | -8,329.44 | -3.16% | 266,371.03 | 267,620.93 | 255,428.40 | 0 |
| Mar 07 2024 | 263,757.84 | 13,599.50 | 5.44% | 248,738.90 | 264,041.32 | 246,240.19 | 0 |
| Mar 06 2024 | 250,158.34 | 6,618.32 | 2.72% | 244,131.66 | 251,110.82 | 244,131.66 | 0 |
| Mar 05 2024 | 243,540.02 | -6,368.99 | -2.55% | 246,910.98 | 248,056.09 | 241,958.70 | 0 |
| Mar 04 2024 | 249,909.01 | 2,582.57 | 1.04% | 250,602.35 | 253,032.79 | 248,087.33 | 0 |
| Mar 01 2024 | 247,326.44 | 6,343.94 | 2.63% | 245,619.15 | 247,470.33 | 240,822.04 | 0 |
| Feb 29 2024 | 240,982.50 | 1,034.75 | 0.43% | 239,852.43 | 242,493.90 | 236,052.73 | 0 |
| Feb 28 2024 | 239,947.75 | -6,460.72 | -2.62% | 241,894.42 | 243,251.80 | 237,778.78 | 0 |
| Feb 27 2024 | 246,408.47 | 35.91 | 0.01% | 245,252.55 | 247,642.04 | 242,834.24 | 0 |
| Feb 26 2024 | 246,372.56 | -2,705.21 | -1.09% | 246,544.93 | 248,089.26 | 244,377.44 | 0 |
| Feb 23 2024 | 249,077.77 | -3,064.53 | -1.22% | 253,858.23 | 254,534.46 | 248,091.75 | 0 |
| Feb 22 2024 | 252,142.30 | 13,134.91 | 5.50% | 251,966.01 | 256,797.25 | 249,002.11 | 0 |
| Feb 21 2024 | 239,007.39 | -1,779.68 | -0.74% | 241,908.53 | 241,908.53 | 235,280.20 | 0 |
| Feb 20 2024 | 240,787.07 | -11,842.58 | -4.69% | 246,399.17 | 248,131.54 | 238,801.60 | 0 |
| Feb 19 2024 | 252,629.65 | 0.00 | 0.00% | 252,629.65 | 252,629.65 | 252,629.65 | 0 |
