Euronext US Consumer Tech Energy (EUSCS)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -292.55 | -2.93955991507 | 9952.17 | 10279.59 | 9596.72 | 0 | 0 | IX |
| 4 | -1255.88 | -11.5054738674 | 10915.5 | 11449.84 | 9066.77 | 0 | 0 | IX |
| 12 | -3665.09 | -27.5059644825 | 13324.71 | 13382.84 | 9066.77 | 0 | 0 | IX |
| 26 | -1624.4 | -14.3955788806 | 11284.02 | 13433.83 | 9066.77 | 0 | 0 | IX |
| 52 | -338.51 | -3.3857331321 | 9998.13 | 13433.83 | 9066.77 | 0 | 0 | IX |
| 156 | -338.51 | -3.3857331321 | 9998.13 | 13433.83 | 9066.77 | 0 | 0 | IX |
| 260 | -338.51 | -3.3857331321 | 9998.13 | 13433.83 | 9066.77 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 9718.2 | -56.67 | -0.58 | 9687.18 | 9757.78 | 9596.72 | 0 |
| 1744821000 | 9774.87 | -376.53 | -3.71 | 10002.35 | 10020.2 | 9745.41 | 0 |
| 1744734600 | 10151.4 | 204.36 | 2.05 | 10041.96 | 10181.03 | 10000.92 | 0 |
| 1744648200 | 9947.04 | 17.82 | 0.18 | 9952.17 | 10279.59 | 9919.83 | 0 |
| 1744389000 | 9929.22 | 188.86 | 1.94 | 9882.57 | 9949.9599 | 9706.08 | 0 |
| 1744302600 | 9740.36 | 179.98 | 1.88 | 10626.63 | 10637.42 | 9657.92 | 0 |
| 1744216200 | 9560.3799 | -328.7 | -3.32 | 9358.76 | 9620.99 | 9339.36 | 0 |
| 1744129800 | 9889.08 | 333.21 | 3.49 | 9609.77 | 10168.54 | 9607.14 | 0 |
| 1744043400 | 9555.87 | -1 | -15.88 | 9539.09 | 10024.57 | 9066.77 | 0 |
| 1743787800 | 11360.34 | 0 | 0.00 | 11360.34 | 11360.34 | 11360.34 | 0 |
| 1743701400 | 11360.34 | 0 | 0.00 | 11360.34 | 11360.34 | 11360.34 | 0 |
| 1743615000 | 11360.34 | 0 | 0.00 | 11360.34 | 11360.34 | 11360.34 | 0 |
| 1743528600 | 11360.34 | 0 | 0.00 | 11360.34 | 11360.34 | 11360.34 | 0 |
| 1743442200 | 11360.34 | 0 | 0.00 | 11360.34 | 11360.34 | 11360.34 | 0 |
| 1743183000 | 11360.34 | 0 | 0.00 | 11360.34 | 11360.34 | 11360.34 | 0 |
| 1743096600 | 11360.34 | 0 | 0.00 | 11360.34 | 11360.34 | 11360.34 | 0 |
| 1743010200 | 11360.34 | 0 | 0.00 | 11360.34 | 11360.34 | 11360.34 | 0 |
| 1742923800 | 11360.34 | 50.13 | 0.44 | 11356.13 | 11406.91 | 11309.53 | 0 |
| 1742837400 | 11310.21 | 345.17 | 3.15 | 11025.15 | 11333.19 | 11005.55 | 0 |
| 1742578200 | 10965.04 | 47.79 | 0.44 | 10927.45 | 11008.76 | 10825.31 | 0 |
| 1742491800 | 10917.25 | 78.37 | 0.72 | 10915.5 | 11098.51 | 10870.5 | 0 |
| 1742405400 | 10838.88 | 179.91 | 1.69 | 10723.64 | 10896.53 | 10701.94 | 0 |
| 1742319000 | 10658.97 | -248.3 | -2.28 | 10917.7 | 10959.25 | 10653.34 | 0 |
| 1742232600 | 10907.27 | -41.47 | -0.38 | 10997.82 | 11036.61 | 10836.78 | 0 |
| 1741973400 | 10948.74 | 241.49 | 2.26 | 10750.17 | 10988.13 | 10678.74 | 0 |
| 1741887000 | 10707.25 | -301.13 | -2.74 | 11005.39 | 11049.57 | 10686.83 | 0 |
| 1741800600 | 11008.38 | 368.17 | 3.46 | 10773.72 | 11085.84 | 10747.93 | 0 |
| 1741714200 | 10640.21 | -144.75 | -1.34 | 10759.47 | 10891.33 | 10626.96 | 0 |
| 1741627800 | 10784.96 | -280.16 | -2.53 | 11315.05 | 11331.33 | 10763.7 | 0 |
| 1741368600 | 11065.12 | -253.46 | -2.24 | 11249.53 | 11333.37 | 10982.9 | 0 |
| 1741282200 | 11318.58 | -225.17 | -1.95 | 11632.75 | 11651.63 | 11302.64 | 0 |
| 1741195800 | 11543.75 | -173.64 | -1.48 | 11594.59 | 11608.79 | 11405.65 | 0 |
| 1741109400 | 11717.39 | -429.64 | -3.54 | 11866.83 | 11874.81 | 11536.42 | 0 |
| 1741023000 | 12147.03 | -33 | -0.27 | 12340.87 | 12358.16 | 12078.53 | 0 |
| 1740763800 | 12180.03 | -220.84 | -1.78 | 12129.29 | 12250.01 | 11977.44 | 0 |
| 1740677400 | 12400.87 | -69.11 | -0.55 | 12405.57 | 12583.74 | 12261.94 | 0 |
| 1740591000 | 12469.98 | 126.54 | 1.03 | 12328.99 | 12531.71 | 12307.23 | 0 |
| 1740504600 | 12343.44 | -320.12 | -2.53 | 12542.93 | 12551.99 | 12183.47 | 0 |
| 1740418200 | 12663.56 | -203.17 | -1.58 | 12685.38 | 12813.5 | 12521.99 | 0 |
| 1740159000 | 12866.73 | -134.96 | -1.04 | 13002 | 13044.2 | 12854.83 | 0 |
| 1740072600 | 13001.69 | -176.43 | -1.34 | 13183.07 | 13187.49 | 12942.07 | 0 |
| 1739986200 | 13178.12 | 50.13 | 0.38 | 13144.64 | 13209.71 | 13084.91 | 0 |
| 1739899800 | 13127.99 | -49.52 | -0.38 | 13203.33 | 13241.79 | 13094.47 | 0 |
| 1739813400 | 13177.51 | 74.03 | 0.56 | 13179.33 | 13198.91 | 13170.6 | 0 |
| 1739554200 | 13103.48 | 5.17 | 0.04 | 13167.49 | 13177.57 | 13081.17 | 0 |
| 1739467800 | 13098.31 | -55.26 | -0.42 | 13037.08 | 13179.56 | 13033.21 | 0 |
| 1739381400 | 13153.57 | 0 | 0.00 | 13153.57 | 13153.57 | 13153.57 | 0 |
| 1739295000 | 13153.57 | -95.08 | -0.72 | 13262.15 | 13267.24 | 13099.32 | 0 |
| 1739208600 | 13248.65 | 139.36 | 1.06 | 13093.08 | 13297.36 | 13063.37 | 0 |
| 1738949400 | 13109.29 | -45.78 | -0.35 | 13204.31 | 13250.75 | 13072.99 | 0 |
| 1738863000 | 13155.07 | 46.94 | 0.36 | 13161.27 | 13214.01 | 13146.77 | 0 |
| 1738776600 | 13108.13 | -0.67 | -0.01 | 13158.12 | 13170.72 | 12984.23 | 0 |
| 1738690200 | 13108.8 | 22.47 | 0.17 | 13064.08 | 13165.79 | 13003.55 | 0 |
| 1738603800 | 13086.33 | -183.6 | -1.38 | 13322.67 | 13338.26 | 12951.6 | 0 |
| 1738344600 | 13269.93 | 234.54 | 1.80 | 13112.42 | 13343.36 | 13107.38 | 0 |
| 1738258200 | 13035.39 | -25.42 | -0.19 | 13059.96 | 13190.22 | 12931.42 | 0 |
| 1738171800 | 13060.81 | -60.34 | -0.46 | 13167.07 | 13211.45 | 13010.16 | 0 |
| 1738085400 | 13121.15 | 359.04 | 2.81 | 12862.38 | 13137.38 | 12837.76 | 0 |
| 1737999000 | 12762.11 | -497.68 | -3.75 | 13290.82 | 13295.91 | 12666.21 | 0 |
| 1737739800 | 13259.79 | -32.74 | -0.25 | 13324.71 | 13382.84 | 13245.61 | 0 |
| 1737653400 | 13292.53 | -103.1 | -0.77 | 13354.37 | 13372.92 | 13270.97 | 0 |
| 1737567000 | 13395.63 | 288.74 | 2.20 | 13151.96 | 13407.78 | 13094.22 | 0 |
| 1737480600 | 13106.89 | 0 | 0.00 | 13106.89 | 13106.89 | 13106.89 | 0 |
| 1737394200 | 13106.89 | -155.04 | -1.17 | 13185.03 | 13199.1 | 13042.17 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
