FTSEurofirst 300 Technology Index (E1010)
FTSE
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 | 17.91 | 1.91899710704 | 933.3 | 970.11 | 919.82 | 0 | 0 | IX |
| 4 | 3.35 | 0.353427721393 | 947.86 | 970.11 | 872.93 | 0 | 0 | IX |
| 12 | -101.75 | -9.66323507066 | 1052.96 | 1082.74 | 844.21 | 0 | 0 | IX |
| 26 | -45.79 | -4.59277833501 | 997 | 1082.74 | 844.21 | 0 | 0 | IX |
| 52 | 229.08 | 31.7228199909 | 722.13 | 1082.74 | 694.22 | 0 | 0 | IX |
| 156 | 164.35 | 20.886815952 | 786.86 | 1082.74 | 521.78 | 0 | 0 | IX |
| 260 | 811.95 | 583.046100819 | 139.26 | 1082.74 | 139.26 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 948.51 | -4.99 | -0.52 | 953.5 | 968.01 | 942.1 | 0 |
| 1727713800 | 953.5 | -13.92 | -1.44 | 967.42 | 969.72 | 953.5 | 0 |
| 1727454600 | 967.42 | 8.87 | 0.93 | 958.55 | 970.11 | 958.5 | 0 |
| 1727368200 | 958.55 | 26.83 | 2.88 | 931.72 | 969.13 | 931.71 | 0 |
| 1727281800 | 931.72 | -1.58 | -0.17 | 933.3 | 935.3 | 919.82 | 0 |
| 1727195400 | 933.3 | 7.64 | 0.83 | 925.66 | 941.26 | 924.66 | 0 |
| 1727109000 | 925.66 | 4.64 | 0.50 | 921.02 | 932.76 | 919.47 | 0 |
| 1726849800 | 921.02 | -26.11 | -2.76 | 947.13 | 947.13 | 916.28 | 0 |
| 1726763400 | 947.13 | 33.81 | 3.70 | 913.32 | 949.19 | 913.32 | 0 |
| 1726677000 | 913.32 | -7.99 | -0.87 | 921.31 | 921.38 | 910.52 | 0 |
| 1726590600 | 921.31 | 8.09 | 0.89 | 913.22 | 924.6 | 912.7 | 0 |
| 1726504200 | 913.22 | -11.32 | -1.22 | 924.54 | 924.73 | 909.97 | 0 |
| 1726245000 | 924.54 | 10.99 | 1.20 | 913.55 | 924.54 | 913.55 | 0 |
| 1726158600 | 913.55 | 21.15 | 2.37 | 892.4 | 920.54 | 892.36 | 0 |
| 1726072200 | 892.4 | 15.88 | 1.81 | 876.52 | 899.17 | 876.52 | 0 |
| 1725985800 | 876.52 | -1.98 | -0.23 | 878.5 | 886.8 | 875.7 | 0 |
| 1725899400 | 878.5 | 3.19 | 0.36 | 875.31 | 891.34 | 872.93 | 0 |
| 1725640200 | 875.31 | -25.02 | -2.78 | 900.33 | 902.1 | 874.22 | 0 |
| 1725553800 | 900.33 | -12.52 | -1.37 | 912.85 | 913.04 | 895.88 | 0 |
| 1725467400 | 912.85 | -35.01 | -3.69 | 947.86 | 947.88 | 904.54 | 0 |
| 1725381000 | 947.86 | -24.96 | -2.57 | 972.82 | 974.55 | 945.44 | 0 |
| 1725294600 | 972.82 | 4.99 | 0.52 | 967.83 | 972.82 | 959.62 | 0 |
| 1725035400 | 967.83 | -5.96 | -0.61 | 973.79 | 973.84 | 961.77 | 0 |
| 1724949000 | 973.79 | 22.02 | 2.31 | 951.77 | 973.79 | 949.43 | 0 |
| 1724862600 | 951.77 | 0.71 | 0.07 | 951.06 | 962.44 | 950.81 | 0 |
| 1724776200 | 951.06 | -11.39 | -1.18 | 949.29 | 952.99 | 943.28 | 0 |
| 1724430600 | 962.45 | -8.75 | -0.90 | 971.2 | 971.23 | 957.49 | 0 |
| 1724344200 | 971.2 | -4.92 | -0.50 | 976.12 | 981.28 | 971.2 | 0 |
| 1724257800 | 976.12 | 8.16 | 0.84 | 967.96 | 978.42 | 967.96 | 0 |
| 1724171400 | 967.96 | -1.11 | -0.11 | 969.07 | 985.51 | 966.55 | 0 |
| 1724085000 | 969.07 | 1.5 | 0.16 | 967.57 | 970.52 | 960.38 | 0 |
| 1723825800 | 967.57 | 1.5 | 0.16 | 966.07 | 975.25 | 961.69 | 0 |
| 1723739400 | 966.07 | 27.76 | 2.96 | 938.31 | 966.45 | 938.28 | 0 |
| 1723653000 | 938.31 | 4.8 | 0.51 | 933.51 | 945.45 | 930.81 | 0 |
| 1723566600 | 933.51 | 7 | 0.76 | 926.51 | 933.95 | 923.9 | 0 |
| 1723480200 | 926.51 | 1.56 | 0.17 | 924.95 | 932.21 | 923.09 | 0 |
| 1723221000 | 924.95 | -2.38 | -0.26 | 927.33 | 936.07 | 919.95 | 0 |
| 1723134600 | 927.33 | -0.37 | -0.04 | 927.7 | 927.78 | 907.47 | 0 |
| 1723048200 | 927.7 | 16.24 | 1.78 | 911.46 | 932.89 | 911.46 | 0 |
| 1722961800 | 911.46 | 21.57 | 2.42 | 889.89 | 916.14 | 889.89 | 0 |
| 1722875400 | 889.89 | -6.03 | -0.67 | 895.92 | 895.95 | 844.21 | 0 |
| 1722616200 | 895.92 | -65.37 | -6.80 | 961.29 | 961.29 | 890.29 | 0 |
| 1722529800 | 961.29 | -20.14 | -2.05 | 981.43 | 986.58 | 960.77 | 0 |
| 1722443400 | 981.43 | 29.49 | 3.10 | 951.94 | 995.23 | 951.94 | 0 |
| 1722357000 | 951.94 | -1.31 | -0.14 | 953.25 | 966.05 | 951.53 | 0 |
| 1722270600 | 953.25 | -10.89 | -1.13 | 964.14 | 971.95 | 952.94 | 0 |
| 1722011400 | 964.14 | 9.91 | 1.04 | 954.23 | 968.93 | 947.94 | 0 |
| 1721925000 | 954.23 | -25.74 | -2.63 | 979.97 | 979.97 | 942.09 | 0 |
| 1721838600 | 979.97 | -26.05 | -2.59 | 1006.02 | 1006.02 | 978.32 | 0 |
| 1721752200 | 1006.02 | 21.34 | 2.17 | 984.68 | 1011.84 | 984.64 | 0 |
| 1721665800 | 984.68 | 18.16 | 1.88 | 966.52 | 990.94 | 964.34 | 0 |
| 1721406600 | 966.52 | -7.79 | -0.80 | 974.31 | 979.35 | 966.38 | 0 |
| 1721320200 | 974.31 | -22.06 | -2.21 | 996.37 | 1003.37 | 973.75 | 0 |
| 1721233800 | 996.37 | -61.27 | -5.79 | 1057.64 | 1057.68 | 995.89 | 0 |
| 1721147400 | 1057.64 | -9.19 | -0.86 | 1066.83 | 1066.8699 | 1055.26 | 0 |
| 1721061000 | 1066.83 | -10.58 | -0.98 | 1077.41 | 1082.74 | 1066.83 | 0 |
| 1720801800 | 1077.41 | 15.95 | 1.50 | 1061.46 | 1080.67 | 1053.22 | 0 |
| 1720715400 | 1061.46 | -3.87 | -0.36 | 1065.33 | 1082.68 | 1061.46 | 0 |
| 1720629000 | 1065.33 | 12.37 | 1.17 | 1052.96 | 1065.33 | 1052.32 | 0 |
| 1720542600 | 1052.96 | -17.1 | -1.60 | 1070.06 | 1070.06 | 1052.48 | 0 |
| 1720456200 | 1070.06 | -0.12 | -0.01 | 1070.18 | 1082.52 | 1067.3599 | 0 |
| 1720197000 | 1070.18 | 8.16 | 0.77 | 1062.02 | 1076.46 | 1062.02 | 0 |
| 1720110600 | 1062.02 | -0.65 | -0.06 | 1062.67 | 1067.85 | 1059.77 | 0 |
| 1720024200 | 1062.67 | 17.75 | 1.70 | 1044.92 | 1067.14 | 1044.92 | 0 |
| 1719937800 | 1044.92 | 4.63 | 0.45 | 1040.29 | 1045.3 | 1030.57 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
