Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ETE5P Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 4,927.77 | 31.62 | 0.65% | 4,906.14 | 4,929.65 | 4,902.33 | 0 |
| Jun 14 2024 | 4,896.15 | -17.13 | -0.35% | 4,937.81 | 4,937.81 | 4,888.37 | 0 |
| Jun 13 2024 | 4,913.28 | -34.17 | -0.69% | 4,942.33 | 4,943.52 | 4,907.56 | 0 |
| Jun 12 2024 | 4,947.45 | 86.95 | 1.79% | 4,873.26 | 4,957.31 | 4,872.93 | 0 |
| Jun 11 2024 | 4,860.50 | -33.38 | -0.68% | 4,870.62 | 4,878.95 | 4,838.33 | 0 |
| Jun 10 2024 | 4,893.88 | 0.00 | 0.00% | 4,893.88 | 4,893.88 | 4,893.88 | 0 |
| Jun 07 2024 | 4,893.88 | 21.60 | 0.44% | 4,877.36 | 4,894.06 | 4,852.80 | 0 |
| Jun 06 2024 | 4,872.28 | 22.81 | 0.47% | 4,861.56 | 4,905.16 | 4,861.56 | 0 |
| Jun 05 2024 | 4,849.47 | 55.66 | 1.16% | 4,807.90 | 4,853.91 | 4,807.90 | 0 |
| Jun 04 2024 | 4,793.81 | 10.55 | 0.22% | 4,797.48 | 4,816.34 | 4,785.08 | 0 |
| Jun 03 2024 | 4,783.26 | 48.99 | 1.03% | 4,768.91 | 4,819.36 | 4,768.91 | 0 |
| May 31 2024 | 4,734.27 | -40.53 | -0.85% | 4,760.73 | 4,767.77 | 4,730.82 | 0 |
| May 30 2024 | 4,774.80 | -34.40 | -0.72% | 4,810.75 | 4,810.75 | 4,767.57 | 0 |
| May 29 2024 | 4,809.20 | -17.39 | -0.36% | 4,833.80 | 4,833.80 | 4,783.44 | 0 |
| May 28 2024 | 4,826.59 | 0.07 | 0.00% | 4,823.41 | 4,830.29 | 4,803.67 | 0 |
| May 27 2024 | 4,826.52 | 10.76 | 0.22% | 4,823.16 | 4,828.33 | 4,818.03 | 0 |
| May 24 2024 | 4,815.76 | -17.42 | -0.36% | 4,811.98 | 4,818.85 | 4,787.03 | 0 |
| May 23 2024 | 4,833.18 | 43.95 | 0.92% | 4,786.49 | 4,833.39 | 4,784.79 | 0 |
| May 22 2024 | 4,789.23 | -3.41 | -0.07% | 4,796.66 | 4,798.49 | 4,785.79 | 0 |
| May 21 2024 | 4,792.64 | -14.67 | -0.31% | 4,801.75 | 4,801.75 | 4,771.55 | 0 |
| May 20 2024 | 4,807.31 | 20.82 | 0.43% | 4,783.68 | 4,812.80 | 4,783.62 | 0 |
| May 17 2024 | 4,786.49 | -16.11 | -0.34% | 4,797.86 | 4,797.86 | 4,782.65 | 0 |
| May 16 2024 | 4,802.60 | 1.80 | 0.04% | 4,801.99 | 4,811.48 | 4,797.35 | 0 |
| May 15 2024 | 4,800.80 | 32.56 | 0.68% | 4,765.64 | 4,801.55 | 4,759.35 | 0 |
| May 14 2024 | 4,768.24 | 0.00 | 0.00% | 4,768.24 | 4,768.24 | 4,768.24 | 0 |
| May 13 2024 | 4,768.24 | 16.72 | 0.35% | 4,755.00 | 4,768.96 | 4,746.88 | 0 |
| May 10 2024 | 4,751.52 | 14.01 | 0.30% | 4,743.34 | 4,764.61 | 4,742.82 | 0 |
| May 09 2024 | 4,737.51 | 11.65 | 0.25% | 4,731.84 | 4,740.94 | 4,728.25 | 0 |
| May 08 2024 | 4,725.86 | 24.35 | 0.52% | 4,706.52 | 4,731.29 | 4,706.52 | 0 |
| May 07 2024 | 4,701.51 | 38.19 | 0.82% | 4,676.75 | 4,703.41 | 4,676.75 | 0 |
| May 06 2024 | 4,663.32 | 17.90 | 0.39% | 4,644.47 | 4,668.71 | 4,637.88 | 0 |
| May 03 2024 | 4,645.42 | 72.13 | 1.58% | 4,583.43 | 4,653.99 | 4,581.08 | 0 |
| May 02 2024 | 4,573.29 | -41.50 | -0.90% | 4,587.38 | 4,595.21 | 4,566.20 | 0 |
| Apr 30 2024 | 4,614.79 | -29.36 | -0.63% | 4,648.23 | 4,648.23 | 4,609.11 | 0 |
| Apr 29 2024 | 4,644.15 | -5.14 | -0.11% | 4,643.59 | 4,663.30 | 4,641.01 | 0 |
| Apr 26 2024 | 4,649.29 | 72.07 | 1.57% | 4,583.49 | 4,660.74 | 4,583.49 | 0 |
| Apr 25 2024 | 4,577.22 | -31.32 | -0.68% | 4,604.43 | 4,605.80 | 4,551.84 | 0 |
| Apr 24 2024 | 4,608.54 | -3.91 | -0.08% | 4,618.01 | 4,630.43 | 4,607.69 | 0 |
| Apr 23 2024 | 4,612.45 | 70.19 | 1.55% | 4,553.63 | 4,617.33 | 4,553.63 | 0 |
| Apr 22 2024 | 4,542.26 | 13.22 | 0.29% | 4,511.14 | 4,554.53 | 4,509.88 | 0 |
| Apr 19 2024 | 4,529.04 | -40.41 | -0.88% | 4,560.64 | 4,560.64 | 4,527.11 | 0 |
| Apr 18 2024 | 4,569.45 | 28.81 | 0.63% | 4,527.35 | 4,576.94 | 4,527.35 | 0 |
| Apr 17 2024 | 4,540.64 | -15.98 | -0.35% | 4,552.91 | 4,591.83 | 4,540.64 | 0 |
| Apr 16 2024 | 4,556.62 | -59.83 | -1.30% | 4,593.80 | 4,593.80 | 4,539.07 | 0 |
| Apr 15 2024 | 4,616.45 | 0.06 | 0.00% | 4,609.46 | 4,657.00 | 4,609.46 | 0 |
| Apr 12 2024 | 4,616.39 | 5.61 | 0.12% | 4,643.30 | 4,669.23 | 4,609.32 | 0 |
| Apr 11 2024 | 4,610.78 | 10.02 | 0.22% | 4,604.16 | 4,613.38 | 4,577.89 | 0 |
| Apr 10 2024 | 4,600.76 | 13.02 | 0.28% | 4,597.85 | 4,613.43 | 4,569.68 | 0 |
| Apr 09 2024 | 4,587.74 | -42.38 | -0.92% | 4,629.26 | 4,629.26 | 4,566.64 | 0 |
| Apr 08 2024 | 4,630.12 | -7.55 | -0.16% | 4,632.65 | 4,648.08 | 4,626.82 | 0 |
| Apr 05 2024 | 4,637.67 | -41.86 | -0.89% | 4,634.79 | 4,638.71 | 4,596.21 | 0 |
| Apr 04 2024 | 4,679.53 | 4.38 | 0.09% | 4,663.42 | 4,682.23 | 4,655.62 | 0 |
| Apr 03 2024 | 4,675.15 | 0.34 | 0.01% | 4,677.81 | 4,693.94 | 4,670.91 | 0 |
| Apr 02 2024 | 4,674.81 | -54.80 | -1.16% | 4,746.80 | 4,758.91 | 4,664.96 | 0 |
| Mar 28 2024 | 4,729.61 | 8.16 | 0.17% | 4,735.73 | 4,745.36 | 4,727.31 | 0 |
| Mar 27 2024 | 4,721.45 | -8.72 | -0.18% | 4,716.24 | 4,742.76 | 4,713.75 | 0 |
| Mar 26 2024 | 4,730.17 | 10.92 | 0.23% | 4,713.21 | 4,733.26 | 4,713.21 | 0 |
| Mar 25 2024 | 4,719.25 | -9.54 | -0.20% | 4,721.59 | 4,724.75 | 4,702.62 | 0 |
| Mar 22 2024 | 4,728.79 | 16.35 | 0.35% | 4,713.62 | 4,730.22 | 4,706.11 | 0 |
| Mar 21 2024 | 4,712.44 | 49.82 | 1.07% | 4,676.75 | 4,715.63 | 4,674.90 | 0 |
| Mar 20 2024 | 4,662.62 | -9.43 | -0.20% | 4,674.82 | 4,677.37 | 4,660.74 | 0 |
