Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EZ40 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 925.43 | -0.52 | -0.06% | 918.25 | 926.39 | 917.27 | 0 |
| May 23 2024 | 925.95 | -0.06 | -0.01% | 928.21 | 930.19 | 923.65 | 0 |
| May 22 2024 | 926.01 | -3.49 | -0.38% | 927.70 | 927.97 | 925.08 | 0 |
| May 21 2024 | 929.50 | -3.50 | -0.38% | 930.23 | 930.88 | 925.26 | 0 |
| May 20 2024 | 933.00 | 0.83 | 0.09% | 932.68 | 934.62 | 932.31 | 0 |
| May 17 2024 | 932.17 | -0.89 | -0.10% | 931.34 | 932.73 | 928.55 | 0 |
| May 16 2024 | 933.06 | -3.83 | -0.41% | 936.83 | 937.01 | 932.06 | 0 |
| May 15 2024 | 936.89 | 4.38 | 0.47% | 935.54 | 937.26 | 932.61 | 0 |
| May 14 2024 | 932.51 | 1.99 | 0.21% | 930.11 | 933.37 | 927.23 | 0 |
| May 13 2024 | 930.52 | 0.74 | 0.08% | 930.10 | 931.19 | 928.14 | 0 |
| May 10 2024 | 929.78 | 5.74 | 0.62% | 927.87 | 931.54 | 927.19 | 0 |
| May 09 2024 | 924.04 | 4.12 | 0.45% | 919.59 | 924.29 | 917.28 | 0 |
| May 08 2024 | 919.92 | 4.19 | 0.46% | 918.68 | 921.00 | 917.09 | 0 |
| May 07 2024 | 915.73 | 12.20 | 1.35% | 908.74 | 915.82 | 907.68 | 0 |
| May 06 2024 | 903.53 | 6.61 | 0.74% | 899.17 | 905.70 | 897.67 | 0 |
| May 03 2024 | 896.92 | 3.04 | 0.34% | 897.74 | 901.88 | 894.38 | 0 |
| May 02 2024 | 893.88 | -1.83 | -0.20% | 894.56 | 897.23 | 892.11 | 0 |
| Apr 30 2024 | 895.71 | -10.02 | -1.11% | 907.28 | 907.63 | 894.84 | 0 |
| Apr 29 2024 | 905.73 | -3.50 | -0.38% | 912.87 | 913.89 | 905.66 | 0 |
| Apr 26 2024 | 909.23 | 11.03 | 1.23% | 903.93 | 910.84 | 901.90 | 0 |
| Apr 25 2024 | 898.20 | -8.85 | -0.98% | 906.10 | 906.87 | 891.40 | 0 |
| Apr 24 2024 | 907.05 | -2.10 | -0.23% | 912.81 | 913.95 | 905.48 | 0 |
| Apr 23 2024 | 909.15 | 12.76 | 1.42% | 902.31 | 909.84 | 901.54 | 0 |
| Apr 22 2024 | 896.39 | 6.75 | 0.76% | 898.36 | 898.67 | 891.19 | 0 |
| Apr 19 2024 | 889.64 | -2.21 | -0.25% | 884.45 | 890.97 | 882.37 | 0 |
| Apr 18 2024 | 891.85 | 5.78 | 0.65% | 890.37 | 892.92 | 886.46 | 0 |
| Apr 17 2024 | 886.07 | 2.72 | 0.31% | 883.25 | 893.57 | 883.25 | 0 |
| Apr 16 2024 | 883.35 | -13.50 | -1.51% | 883.14 | 888.90 | 880.96 | 0 |
| Apr 15 2024 | 896.85 | 4.45 | 0.50% | 896.74 | 904.46 | 894.81 | 0 |
| Apr 12 2024 | 892.40 | -2.04 | -0.23% | 901.81 | 903.97 | 889.29 | 0 |
| Apr 11 2024 | 894.44 | -6.61 | -0.73% | 900.42 | 902.52 | 889.04 | 0 |
| Apr 10 2024 | 901.05 | 1.64 | 0.18% | 905.09 | 906.62 | 893.06 | 0 |
| Apr 09 2024 | 899.41 | -8.61 | -0.95% | 905.49 | 906.12 | 897.93 | 0 |
| Apr 08 2024 | 908.02 | 5.55 | 0.61% | 901.67 | 909.71 | 901.54 | 0 |
| Apr 05 2024 | 902.47 | -11.23 | -1.23% | 902.33 | 903.40 | 898.14 | 0 |
| Apr 04 2024 | 913.70 | -0.10 | -0.01% | 914.12 | 917.74 | 913.38 | 0 |
| Apr 03 2024 | 913.80 | 3.22 | 0.35% | 912.44 | 914.50 | 910.51 | 0 |
| Apr 02 2024 | 910.58 | -8.10 | -0.88% | 919.07 | 923.49 | 909.88 | 0 |
| Mar 28 2024 | 918.68 | 0.91 | 0.10% | 919.08 | 921.54 | 918.45 | 0 |
| Mar 27 2024 | 917.77 | 3.86 | 0.42% | 914.65 | 920.30 | 914.19 | 0 |
| Mar 26 2024 | 913.91 | 4.43 | 0.49% | 910.18 | 915.22 | 909.62 | 0 |
| Mar 25 2024 | 909.48 | 1.87 | 0.21% | 906.91 | 910.98 | 904.83 | 0 |
| Mar 22 2024 | 907.61 | -0.14 | -0.02% | 905.85 | 908.72 | 904.62 | 0 |
| Mar 21 2024 | 907.75 | 6.55 | 0.73% | 908.60 | 909.99 | 903.27 | 0 |
| Mar 20 2024 | 901.20 | 0.06 | 0.01% | 899.46 | 902.07 | 898.67 | 0 |
| Mar 19 2024 | 901.14 | 6.59 | 0.74% | 895.11 | 901.23 | 894.80 | 0 |
| Mar 18 2024 | 894.55 | -0.77 | -0.09% | 896.29 | 898.12 | 893.11 | 0 |
| Mar 15 2024 | 895.32 | 2.37 | 0.27% | 893.05 | 899.81 | 892.69 | 0 |
| Mar 14 2024 | 892.95 | -2.90 | -0.32% | 897.72 | 898.78 | 891.67 | 0 |
| Mar 13 2024 | 895.85 | 5.36 | 0.60% | 891.93 | 898.18 | 891.93 | 0 |
| Mar 12 2024 | 890.49 | 9.79 | 1.11% | 884.40 | 890.81 | 881.40 | 0 |
| Mar 11 2024 | 880.70 | -2.28 | -0.26% | 880.24 | 880.85 | 877.28 | 0 |
| Mar 08 2024 | 882.98 | -0.85 | -0.10% | 884.05 | 885.69 | 882.76 | 0 |
| Mar 07 2024 | 883.83 | 7.33 | 0.84% | 873.54 | 884.45 | 871.93 | 0 |
| Mar 06 2024 | 876.50 | 3.23 | 0.37% | 872.57 | 878.00 | 872.57 | 0 |
| Mar 05 2024 | 873.27 | -1.72 | -0.20% | 873.47 | 875.53 | 871.68 | 0 |
| Mar 04 2024 | 874.99 | 1.34 | 0.15% | 873.97 | 874.99 | 872.45 | 0 |
| Mar 01 2024 | 873.65 | 2.41 | 0.28% | 874.61 | 875.21 | 870.55 | 0 |
| Feb 29 2024 | 871.24 | -1.71 | -0.20% | 873.98 | 876.06 | 871.24 | 0 |
| Feb 28 2024 | 872.95 | -0.64 | -0.07% | 872.73 | 873.76 | 871.49 | 0 |
| Feb 27 2024 | 873.59 | 2.25 | 0.26% | 870.96 | 873.97 | 870.31 | 0 |
| Feb 26 2024 | 871.34 | -2.87 | -0.33% | 872.90 | 873.35 | 870.74 | 0 |
