Euronext North America 500 (NA500)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 71.97 | 1.39584408129 | 5156.02 | 5298.05 | 5126.36 | 0 | 0 | IX |
| 4 | 14.5 | 0.278124634362 | 5213.49 | 5311.89 | 5126.36 | 0 | 0 | IX |
| 12 | 488.88 | 10.315860995 | 4739.11 | 5311.89 | 4733.69 | 0 | 0 | IX |
| 26 | 587.44 | 12.658844318 | 4640.55 | 5311.89 | 4243.78 | 0 | 0 | IX |
| 52 | 1309.9 | 33.4321059496 | 3918.09 | 5311.89 | 3908.26 | 0 | 0 | IX |
| 156 | 1360.54 | 35.179252479 | 3867.45 | 5598.41 | 3177.63 | 0 | 0 | IX |
| 260 | 2555.26 | 95.6048684304 | 2672.73 | 5598.41 | 503.93 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 5295.28 | 76.55 | 1.47 | 5240.96 | 5298.05 | 5240.96 | 0 |
| 1734975000 | 5218.7299 | -14.73 | -0.28 | 5207.8 | 5222.85 | 5189.34 | 0 |
| 1734715800 | 5233.46 | 52.47 | 1.01 | 5156.02 | 5234.11 | 5126.36 | 0 |
| 1734629400 | 5180.99 | -106.57 | -2.02 | 5157.9399 | 5210.17 | 5157.9399 | 0 |
| 1734543000 | 5287.56 | 22.84 | 0.43 | 5273.41 | 5297.37 | 5263.29 | 0 |
| 1734456600 | 5264.72 | -19.44 | -0.37 | 5286.47 | 5286.47 | 5250.32 | 0 |
| 1734370200 | 5284.16 | 20.65 | 0.39 | 5277.33 | 5298.82 | 5277.33 | 0 |
| 1734111000 | 5263.51 | -26.59 | -0.50 | 5273.76 | 5300.21 | 5260.72 | 0 |
| 1734024600 | 5290.1 | -18.87 | -0.36 | 5311.6899 | 5311.6899 | 5277.58 | 0 |
| 1733938200 | 5308.97 | 33.92 | 0.64 | 5256.9399 | 5309.54 | 5256.9399 | 0 |
| 1733851800 | 5275.05 | 13.75 | 0.26 | 5270.75 | 5287.6 | 5265.43 | 0 |
| 1733765400 | 5261.3 | -31.47 | -0.59 | 5284.6 | 5284.6 | 5241.99 | 0 |
| 1733506200 | 5292.77 | -0.84 | -0.02 | 5267.82 | 5306.21 | 5267.82 | 0 |
| 1733419800 | 5293.61 | 5.09 | 0.10 | 5280.77 | 5294.51 | 5273.63 | 0 |
| 1733333400 | 5288.52 | 22.72 | 0.43 | 5288.45 | 5311.89 | 5281.74 | 0 |
| 1733247000 | 5265.8 | -13.65 | -0.26 | 5265.4 | 5276.72 | 5259.52 | 0 |
| 1733160600 | 5279.45 | 27.68 | 0.53 | 5270.85 | 5294.51 | 5270.85 | 0 |
| 1732901400 | 5251.77 | 39.09 | 0.75 | 5213.49 | 5254.2299 | 5213.49 | 0 |
| 1732815000 | 5212.68 | 19.75 | 0.38 | 5219.68 | 5219.7 | 5210.75 | 0 |
| 1732728600 | 5192.93 | -66.55 | -1.27 | 5229.08 | 5233.41 | 5186.1899 | 0 |
| 1732642200 | 5259.4799 | 30.69 | 0.59 | 5229.89 | 5263.11 | 5229.89 | 0 |
| 1732555800 | 5228.79 | -33.03 | -0.63 | 5205.58 | 5256.33 | 5205.58 | 0 |
| 1732296600 | 5261.82 | 58.49 | 1.12 | 5240.82 | 5268.1 | 5238.7 | 0 |
| 1732210200 | 5203.33 | 83.49 | 1.63 | 5148.95 | 5205.47 | 5129.38 | 0 |
| 1732123800 | 5119.84 | 16.58 | 0.32 | 5140.9399 | 5141.2 | 5100.58 | 0 |
| 1732037400 | 5103.26 | 4.13 | 0.08 | 5093.04 | 5112.22 | 5066.06 | 0 |
| 1731951000 | 5099.13 | 11.94 | 0.23 | 5084.42 | 5113.61 | 5077.53 | 0 |
| 1731691800 | 5087.1899 | -78.79 | -1.53 | 5160.89 | 5160.89 | 5084.5 | 0 |
| 1731605400 | 5165.9799 | 5.32 | 0.10 | 5187.93 | 5195.25 | 5163.85 | 0 |
| 1731519000 | 5160.66 | 0 | 0.00 | 5160.66 | 5160.66 | 5160.66 | 0 |
| 1731432600 | 5160.66 | 6.24 | 0.12 | 5167.2299 | 5175.4799 | 5156.07 | 0 |
| 1731346200 | 5154.42 | 40.08 | 0.78 | 5139.49 | 5167.9799 | 5139.49 | 0 |
| 1731087000 | 5114.34 | 65.34 | 1.29 | 5067.64 | 5119.3 | 5067.64 | 0 |
| 1731000600 | 5049 | 31.69 | 0.63 | 5014.9 | 5053.14 | 5014.9 | 0 |
| 1730914200 | 5017.31 | 189.8 | 3.93 | 4930.28 | 5032.26 | 4930.28 | 0 |
| 1730827800 | 4827.51 | 36.17 | 0.75 | 4781.95 | 4830.9799 | 4781.95 | 0 |
| 1730741400 | 4791.34 | -48.67 | -1.01 | 4797.06 | 4810.61 | 4779.71 | 0 |
| 1730482200 | 4840.01 | 25.84 | 0.54 | 4789.85 | 4852.03 | 4789.85 | 0 |
| 1730395800 | 4814.17 | -84.04 | -1.72 | 4875.84 | 4875.84 | 4805.4399 | 0 |
| 1730309400 | 4898.21 | -34.22 | -0.69 | 4921.14 | 4921.45 | 4894.2 | 0 |
| 1730223000 | 4932.43 | 9.52 | 0.19 | 4932.47 | 4936.03 | 4912.64 | 0 |
| 1730136600 | 4922.91 | -14.27 | -0.29 | 4902.58 | 4927.66 | 4902.58 | 0 |
| 1729873800 | 4937.18 | 37.47 | 0.76 | 4899.54 | 4940.97 | 4899.54 | 0 |
| 1729787400 | 4899.71 | -16.75 | -0.34 | 4900.07 | 4917.79 | 4889.39 | 0 |
| 1729701000 | 4916.46 | -14.45 | -0.29 | 4956.87 | 4956.87 | 4916.3 | 0 |
| 1729614600 | 4930.91 | 1.33 | 0.03 | 4942.57 | 4942.57 | 4914.91 | 0 |
| 1729528200 | 4929.58 | 2.01 | 0.04 | 4935.56 | 4941.64 | 4915.05 | 0 |
| 1729269000 | 4927.57 | -15.3 | -0.31 | 4911.65 | 4931.5 | 4911.65 | 0 |
| 1729182600 | 4942.87 | 49.19 | 1.01 | 4931.85 | 4961.65 | 4928.04 | 0 |
| 1729096200 | 4893.68 | 2.17 | 0.04 | 4873.2 | 4893.68 | 4866.88 | 0 |
| 1729009800 | 4891.51 | -12.89 | -0.26 | 4902.04 | 4910.05 | 4880.57 | 0 |
| 1728923400 | 4904.4 | 59.64 | 1.23 | 4866.92 | 4905.33 | 4866.92 | 0 |
| 1728664200 | 4844.76 | 23.51 | 0.49 | 4826.43 | 4855.16 | 4824 | 0 |
| 1728577800 | 4821.25 | 0 | 0.00 | 4821.25 | 4821.25 | 4821.25 | 0 |
| 1728491400 | 4821.25 | 49.82 | 1.04 | 4790.43 | 4825.2299 | 4784.76 | 0 |
| 1728405000 | 4771.43 | 10.83 | 0.23 | 4733.6899 | 4777.16 | 4733.6899 | 0 |
| 1728318600 | 4760.6 | -0.62 | -0.01 | 4778.86 | 4778.86 | 4756.34 | 0 |
| 1728059400 | 4761.22 | 41.45 | 0.88 | 4739.11 | 4774.18 | 4739.11 | 0 |
| 1727973000 | 4719.77 | 4.3 | 0.09 | 4714.4 | 4724.74 | 4699.74 | 0 |
| 1727886600 | 4715.47 | 9.5 | 0.20 | 4707.57 | 4721.93 | 4681.16 | 0 |
| 1727800200 | 4705.97 | 9.24 | 0.20 | 4741.7299 | 4741.7299 | 4679.71 | 0 |
| 1727713800 | 4696.7299 | 1.33 | 0.03 | 4682.66 | 4698.22 | 4674.45 | 0 |
| 1727454600 | 4695.4 | 12.02 | 0.26 | 4685.29 | 4701.47 | 4685.29 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
