Euronext USA Total Market (EUSPT)
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 | 16.42 | 0.214893338568 | 7641 | 7761.89 | 7631.16 | 0 | 0 | IX |
| 4 | -41.59 | -0.540199324329 | 7699.01 | 7795.51 | 7484.21 | 0 | 0 | IX |
| 12 | 131.2 | 1.74323896989 | 7526.22 | 7795.51 | 7368.92 | 0 | 0 | IX |
| 26 | 1030.32 | 15.5470718716 | 6627.1 | 7795.51 | 6397.04 | 0 | 0 | IX |
| 52 | 1030.32 | 15.5470718716 | 6627.1 | 7795.51 | 6397.04 | 0 | 0 | IX |
| 156 | 1030.32 | 15.5470718716 | 6627.1 | 7795.51 | 6397.04 | 0 | 0 | IX |
| 260 | 1030.32 | 15.5470718716 | 6627.1 | 7795.51 | 6397.04 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 7744.54 | 32.34 | 0.42 | 7725.59 | 7761.89 | 7708.88 | 0 |
| 1739899800 | 7712.2 | 31.62 | 0.41 | 7695.63 | 7719.56 | 7691.95 | 0 |
| 1739813400 | 7680.58 | 18.64 | 0.24 | 7681.68 | 7693.06 | 7676.56 | 0 |
| 1739554200 | 7661.94 | -8.58 | -0.11 | 7693.79 | 7699.67 | 7660.49 | 0 |
| 1739467800 | 7670.52 | -44.8 | -0.58 | 7641 | 7697.02 | 7638.81 | 0 |
| 1739381400 | 7715.32 | 0 | 0.00 | 7715.32 | 7715.32 | 7715.32 | 0 |
| 1739295000 | 7715.32 | -25.5 | -0.33 | 7759.29 | 7762.3 | 7700.42 | 0 |
| 1739208600 | 7740.82 | 29.66 | 0.38 | 7702.27 | 7757.78 | 7684.76 | 0 |
| 1738949400 | 7711.16 | -2.73 | -0.04 | 7719.08 | 7745.92 | 7688.17 | 0 |
| 1738863000 | 7713.89 | 57.13 | 0.75 | 7702.38 | 7733.91 | 7702.01 | 0 |
| 1738776600 | 7656.76 | 6.99 | 0.09 | 7651.48 | 7659.8 | 7597.13 | 0 |
| 1738690200 | 7649.77 | -28.17 | -0.37 | 7660.57 | 7670.58 | 7625.45 | 0 |
| 1738603800 | 7677.94 | -52.68 | -0.68 | 7785.98 | 7795.51 | 7606.92 | 0 |
| 1738344600 | 7730.62 | 79.09 | 1.03 | 7693.82 | 7770.57 | 7690.86 | 0 |
| 1738258200 | 7651.53 | 4.66 | 0.06 | 7628.4 | 7690.38 | 7598.89 | 0 |
| 1738171800 | 7646.87 | -2.1 | -0.03 | 7668.18 | 7694.03 | 7636.61 | 0 |
| 1738085400 | 7648.97 | 119.68 | 1.59 | 7584.66 | 7651.53 | 7566.84 | 0 |
| 1737999000 | 7529.29 | -131.21 | -1.71 | 7680.54 | 7683.47 | 7484.21 | 0 |
| 1737739800 | 7660.5 | -40.95 | -0.53 | 7699.01 | 7700.11 | 7651.53 | 0 |
| 1737653400 | 7701.45 | -8.47 | -0.11 | 7704.56 | 7722.92 | 7678.83 | 0 |
| 1737567000 | 7709.92 | 101.77 | 1.34 | 7656.64 | 7710.59 | 7622.96 | 0 |
| 1737480600 | 7608.15 | 0 | 0.00 | 7608.15 | 7608.15 | 7608.15 | 0 |
| 1737394200 | 7608.15 | -89.36 | -1.16 | 7653.5 | 7661.67 | 7570.58 | 0 |
| 1737135000 | 7697.51 | 88.25 | 1.16 | 7603.59 | 7698.74 | 7585.89 | 0 |
| 1737048600 | 7609.26 | 17.17 | 0.23 | 7603.25 | 7641.18 | 7591.61 | 0 |
| 1736962200 | 7592.09 | 152.97 | 2.06 | 7461.05 | 7595.67 | 7425.74 | 0 |
| 1736875800 | 7439.12 | -24.54 | -0.33 | 7481.65 | 7520.31 | 7425.74 | 0 |
| 1736789400 | 7463.66 | -3.01 | -0.04 | 7497.22 | 7522.26 | 7432.15 | 0 |
| 1736530200 | 7466.67 | -89.71 | -1.19 | 7554.18 | 7614.08 | 7449.45 | 0 |
| 1736443800 | 7556.38 | 59.69 | 0.80 | 7558.58 | 7563.36 | 7538.07 | 0 |
| 1736357400 | 7496.69 | -19.68 | -0.26 | 7516.67 | 7560.2 | 7496.55 | 0 |
| 1736271000 | 7516.37 | -93.58 | -1.23 | 7542.56 | 7585.83 | 7513.25 | 0 |
| 1736184600 | 7609.95 | 50.82 | 0.67 | 7564.42 | 7616.91 | 7485.77 | 0 |
| 1735925400 | 7559.13 | 40.26 | 0.54 | 7499.73 | 7579.26 | 7483.72 | 0 |
| 1735839000 | 7518.87 | 54.96 | 0.74 | 7450.9 | 7577.72 | 7445.15 | 0 |
| 1735666200 | 7463.91 | -21.85 | -0.29 | 7445.64 | 7502.59 | 7437.43 | 0 |
| 1735579800 | 7485.76 | 3.82 | 0.05 | 7514.93 | 7548.23 | 7404.28 | 0 |
| 1735320600 | 7481.94 | -127.54 | -1.68 | 7604.77 | 7612.81 | 7475.17 | 0 |
| 1735061400 | 7609.48 | 107.03 | 1.43 | 7545.67 | 7613.33 | 7532.99 | 0 |
| 1734975000 | 7502.45 | -22.93 | -0.30 | 7482.84 | 7508.47 | 7460.2 | 0 |
| 1734715800 | 7525.38 | 75.7 | 1.02 | 7422.29 | 7526.26 | 7368.92 | 0 |
| 1734629400 | 7449.68 | -163.01 | -2.14 | 7420.65 | 7497.56 | 7401.78 | 0 |
| 1734543000 | 7612.69 | 30.52 | 0.40 | 7587.63 | 7627.6 | 7579.61 | 0 |
| 1734456600 | 7582.17 | -33.34 | -0.44 | 7623.43 | 7636.53 | 7563.93 | 0 |
| 1734370200 | 7615.51 | 35.76 | 0.47 | 7588.71 | 7634.01 | 7574.28 | 0 |
| 1734111000 | 7579.75 | -43.75 | -0.57 | 7627.02 | 7632.59 | 7576.37 | 0 |
| 1734024600 | 7623.5 | -24.66 | -0.32 | 7629.21 | 7661.64 | 7605.75 | 0 |
| 1733938200 | 7648.16 | 51.1 | 0.67 | 7582.08 | 7648.88 | 7548.98 | 0 |
| 1733851800 | 7597.06 | 24.64 | 0.33 | 7570.13 | 7612.39 | 7568.69 | 0 |
| 1733765400 | 7572.42 | -41.47 | -0.54 | 7613.41 | 7618.46 | 7543.88 | 0 |
| 1733506200 | 7613.89 | -3.18 | -0.04 | 7576.81 | 7633.43 | 7545.09 | 0 |
| 1733419800 | 7617.07 | 2.72 | 0.04 | 7635.15 | 7644.58 | 7591 | 0 |
| 1733333400 | 7614.35 | 30.99 | 0.41 | 7601.83 | 7648.05 | 7596.77 | 0 |
| 1733247000 | 7583.36 | -22.8 | -0.30 | 7606.32 | 7606.32 | 7575.15 | 0 |
| 1733160600 | 7606.16 | 38.23 | 0.51 | 7588.43 | 7627.86 | 7562.86 | 0 |
| 1732901400 | 7567.93 | 54.19 | 0.72 | 7494.92 | 7570.59 | 7494.22 | 0 |
| 1732815000 | 7513.74 | 26 | 0.35 | 7526.22 | 7531.94 | 7511.25 | 0 |
| 1732728600 | 7487.74 | -98.04 | -1.29 | 7582.36 | 7582.36 | 7477.54 | 0 |
| 1732642200 | 7585.78 | 41 | 0.54 | 7567.35 | 7589.76 | 7515.32 | 0 |
| 1732555800 | 7544.78 | -32.58 | -0.43 | 7550.4 | 7579 | 7493.39 | 0 |
| 1732296600 | 7577.36 | 89.29 | 1.19 | 7487.69 | 7596.35 | 7479.48 | 0 |
| 1732210200 | 7488.07 | 120.49 | 1.64 | 7401.98 | 7490.97 | 7380.42 | 0 |
| 1732123800 | 7367.58 | 25.49 | 0.35 | 7368.02 | 7404.77 | 7339.68 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
