Euronext USA Total Market (EUSPT)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 92.64 | 1.24813231496 | 7422.29 | 7613.33 | 7368.92 | 0 | 0 | IX |
| 4 | 20.01 | 0.266980835019 | 7494.92 | 7661.64 | 7368.92 | 0 | 0 | IX |
| 12 | 750.21 | 11.0900377251 | 6764.72 | 7661.64 | 6761.65 | 0 | 0 | IX |
| 26 | 887.83 | 13.3969609633 | 6627.1 | 7661.64 | 6397.04 | 0 | 0 | IX |
| 52 | 887.83 | 13.3969609633 | 6627.1 | 7661.64 | 6397.04 | 0 | 0 | IX |
| 156 | 887.83 | 13.3969609633 | 6627.1 | 7661.64 | 6397.04 | 0 | 0 | IX |
| 260 | 887.83 | 13.3969609633 | 6627.1 | 7661.64 | 6397.04 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 75.74 | 1.00 | 7582.08 | 7648.88 | 7548.98 | 0 |
| 1733851800 | 7572.42 | 0 | 0.00 | 7572.42 | 7572.42 | 7572.42 | 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 | -72.04 | -0.95 | 7526.22 | 7531.94 | 7511.25 | 0 |
| 1732728600 | 7585.78 | 0 | 0.00 | 7585.78 | 7585.78 | 7585.78 | 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 |
| 1732037400 | 7342.09 | 5.8 | 0.08 | 7335.62 | 7371.51 | 7283.71 | 0 |
| 1731951000 | 7336.29 | 15.99 | 0.22 | 7325.86 | 7357.09 | 7305.79 | 0 |
| 1731691800 | 7320.3 | -113.36 | -1.52 | 7418.26 | 7429.17 | 7316.78 | 0 |
| 1731605400 | 7433.66 | -52.99 | -0.71 | 7473.09 | 7510.82 | 7431.96 | 0 |
| 1731519000 | 7486.65 | 48.08 | 0.65 | 7439.11 | 7491.82 | 7404.89 | 0 |
| 1731432600 | 7438.57 | 4.21 | 0.06 | 7441.59 | 7462.06 | 7431.93 | 0 |
| 1731346200 | 7434.36 | 67.42 | 0.92 | 7380.91 | 7452.79 | 7378.49 | 0 |
| 1731087000 | 7366.94 | 92.65 | 1.27 | 7289.28 | 7373.92 | 7277.13 | 0 |
| 1731000600 | 7274.29 | 44.8 | 0.62 | 7256.9 | 7280.09 | 7227.33 | 0 |
| 1730914200 | 7229.49 | 291.12 | 4.20 | 7075.65 | 7252.37 | 7045.12 | 0 |
| 1730827800 | 6938.37 | 47.3 | 0.69 | 6886.08 | 6943.24 | 6872.51 | 0 |
| 1730741400 | 6891.07 | -65.94 | -0.95 | 6900.67 | 6916.85 | 6870.41 | 0 |
| 1730482200 | 6957.01 | 31.94 | 0.46 | 6889.5 | 6974.26 | 6865.17 | 0 |
| 1730395800 | 6925.07 | -117.26 | -1.67 | 7020.69 | 7025.86 | 6912.22 | 0 |
| 1730309400 | 7042.33 | -40.64 | -0.57 | 7066.77 | 7075.59 | 7038.55 | 0 |
| 1730223000 | 7082.97 | 14.18 | 0.20 | 7063.86 | 7089.77 | 7052.38 | 0 |
| 1730136600 | 7068.79 | -14.74 | -0.21 | 7041.82 | 7076.07 | 7027.18 | 0 |
| 1729873800 | 7083.53 | 51.28 | 0.73 | 7039.42 | 7090.12 | 7024.16 | 0 |
| 1729787400 | 7032.25 | -22.14 | -0.31 | 7044.07 | 7057.68 | 7017.05 | 0 |
| 1729701000 | 7054.39 | -20.91 | -0.30 | 7103.36 | 7123.49 | 7054.2 | 0 |
| 1729614600 | 7075.3 | -4.03 | -0.06 | 7088.9 | 7100.71 | 7054.59 | 0 |
| 1729528200 | 7079.33 | 0 | 0.00 | 7079.33 | 7079.33 | 7079.33 | 0 |
| 1729269000 | 7079.33 | -21.97 | -0.31 | 7068.1 | 7083.52 | 7055.74 | 0 |
| 1729182600 | 7101.3 | 64.61 | 0.92 | 7065.46 | 7130.74 | 7051.82 | 0 |
| 1729096200 | 7036.69 | 2.45 | 0.03 | 7012.22 | 7036.69 | 6996.78 | 0 |
| 1729009800 | 7034.24 | -7.39 | -0.10 | 7051.78 | 7057.29 | 7015.42 | 0 |
| 1728923400 | 7041.63 | 86.07 | 1.24 | 6978.93 | 7043.03 | 6971.91 | 0 |
| 1728664200 | 6955.56 | 18.76 | 0.27 | 6919.28 | 6968.85 | 6910.44 | 0 |
| 1728577800 | 6936.8 | 17.62 | 0.25 | 6934.04 | 6944.22 | 6898.18 | 0 |
| 1728491400 | 6919.18 | 68.5 | 1.00 | 6869.4 | 6925.18 | 6864.39 | 0 |
| 1728405000 | 6850.68 | 16.24 | 0.24 | 6794.5 | 6857.61 | 6787.08 | 0 |
| 1728318600 | 6834.44 | -5.64 | -0.08 | 6867.34 | 6877.99 | 6827.96 | 0 |
| 1728059400 | 6840.08 | 61.91 | 0.91 | 6764.72 | 6861.79 | 6761.65 | 0 |
| 1727973000 | 6778.17 | 5.53 | 0.08 | 6774.13 | 6784.86 | 6747.5 | 0 |
| 1727886600 | 6772.64 | 11.56 | 0.17 | 6755.1 | 6781.85 | 6723.91 | 0 |
| 1727800200 | 6761.08 | 11.32 | 0.17 | 6779.42 | 6817.69 | 6721.57 | 0 |
| 1727713800 | 6749.76 | 1.95 | 0.03 | 6733.11 | 6751.83 | 6707.88 | 0 |
| 1727454600 | 6747.81 | 23.65 | 0.35 | 6751.42 | 6764.17 | 6717.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
