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 | -10.17 | -1.04381562336 | 974.31 | 1011.84 | 942.09 | 0 | 0 | IX |
| 4 | -80.7 | -7.72367060985 | 1044.84 | 1082.74 | 942.09 | 0 | 0 | IX |
| 12 | 29.28 | 3.13201976767 | 934.86 | 1082.74 | 934.86 | 0 | 0 | IX |
| 26 | 24.36 | 2.59209602247 | 939.78 | 1082.74 | 920.83 | 0 | 0 | IX |
| 52 | 179.28 | 22.8422903448 | 784.86 | 1082.74 | 694.22 | 0 | 0 | IX |
| 156 | 168.8 | 21.223627631 | 795.34 | 1082.74 | 521.78 | 0 | 0 | IX |
| 260 | 824.88 | 592.330891857 | 139.26 | 1082.74 | 139.26 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719851400 | 1040.29 | -10.84 | -1.03 | 1051.13 | 1057.05 | 1035.75 | 0 |
| 1719592200 | 1051.13 | 6.29 | 0.60 | 1044.84 | 1062.01 | 1044.79 | 0 |
| 1719505800 | 1044.84 | 4.81 | 0.46 | 1040.03 | 1050.28 | 1039.95 | 0 |
| 1719419400 | 1040.03 | 4.61 | 0.45 | 1035.42 | 1054.21 | 1035.39 | 0 |
| 1719333000 | 1035.42 | 3.68 | 0.36 | 1031.74 | 1035.42 | 1012.26 | 0 |
| 1719246600 | 1031.74 | -10.46 | -1.00 | 1042.2 | 1042.94 | 1028.13 | 0 |
| 1718987400 | 1042.2 | -14.45 | -1.37 | 1056.65 | 1056.65 | 1034.95 | 0 |
| 1718901000 | 1056.65 | 20.2 | 1.95 | 1036.45 | 1056.65 | 1036.43 | 0 |
| 1718814600 | 1036.45 | -12.08 | -1.15 | 1048.53 | 1049.43 | 1035.31 | 0 |
| 1718728200 | 1048.53 | 8.72 | 0.84 | 1039.81 | 1049.69 | 1039.19 | 0 |
| 1718641800 | 1039.81 | 8.72 | 0.85 | 1031.09 | 1051.85 | 1031.08 | 0 |
| 1718382600 | 1031.09 | -17.73 | -1.69 | 1048.82 | 1060.47 | 1030.44 | 0 |
| 1718296200 | 1048.82 | -19.44 | -1.82 | 1068.26 | 1073.06 | 1048.82 | 0 |
| 1718209800 | 1068.26 | 27.05 | 2.60 | 1041.21 | 1072.79 | 1041.21 | 0 |
| 1718123400 | 1041.21 | -6.17 | -0.59 | 1047.38 | 1050.64 | 1034.96 | 0 |
| 1718037000 | 1047.38 | 0.54 | 0.05 | 1034.92 | 1047.38 | 1033.24 | 0 |
| 1717777800 | 1046.84 | 2.98 | 0.29 | 1043.8599 | 1051.24 | 1038.09 | 0 |
| 1717691400 | 1043.8599 | 15.84 | 1.54 | 1028.02 | 1054.44 | 1028.02 | 0 |
| 1717605000 | 1028.02 | 44.37 | 4.51 | 983.65 | 1029.1099 | 983.65 | 0 |
| 1717518600 | 983.65 | -1.94 | -0.20 | 985.59 | 993.37 | 981.44 | 0 |
| 1717432200 | 985.59 | 9.15 | 0.94 | 976.44 | 997.81 | 976.44 | 0 |
| 1717173000 | 976.44 | -13.18 | -1.33 | 989.62 | 995.77 | 974.92 | 0 |
| 1717086600 | 989.62 | -13.97 | -1.39 | 1003.59 | 1003.62 | 988.05 | 0 |
| 1717000200 | 1003.59 | -11.78 | -1.16 | 1015.37 | 1018.98 | 999.52 | 0 |
| 1716913800 | 1015.37 | 2.6 | 0.26 | 1014.38 | 1022.91 | 1010.75 | 0 |
| 1716568200 | 1012.77 | -1.82 | -0.18 | 1014.59 | 1014.62 | 999.73 | 0 |
| 1716481800 | 1014.59 | 14.93 | 1.49 | 999.66 | 1023.49 | 999.66 | 0 |
| 1716395400 | 999.66 | 3.12 | 0.31 | 996.54 | 1002.33 | 995.27 | 0 |
| 1716309000 | 996.54 | -6.34 | -0.63 | 1002.88 | 1002.9 | 990.41 | 0 |
| 1716222600 | 1002.88 | 10.1 | 1.02 | 992.78 | 1002.88 | 988.66 | 0 |
| 1715963400 | 992.78 | -4.48 | -0.45 | 997.26 | 997.26 | 982.59 | 0 |
| 1715877000 | 997.26 | 2.39 | 0.24 | 994.87 | 1003.84 | 994.87 | 0 |
| 1715790600 | 994.87 | 10.92 | 1.11 | 983.95 | 995.94 | 983.89 | 0 |
| 1715704200 | 983.95 | -4.05 | -0.41 | 988 | 988.71 | 982.33 | 0 |
| 1715617800 | 988 | -4.22 | -0.43 | 992.22 | 995.58 | 983.43 | 0 |
| 1715358600 | 992.22 | 8.65 | 0.88 | 983.57 | 995.53 | 983.57 | 0 |
| 1715272200 | 983.57 | 6.03 | 0.62 | 977.41 | 985.09 | 977.13 | 0 |
| 1715185800 | 977.54 | -1.66 | -0.17 | 979.2 | 982.21 | 973.61 | 0 |
| 1715099400 | 979.2 | 26.12 | 2.74 | 962.5 | 980.97 | 962.46 | 0 |
| 1714753800 | 953.08 | 18.22 | 1.95 | 934.86 | 954.64 | 934.86 | 0 |
| 1714667400 | 934.86 | -12.99 | -1.37 | 947.85 | 948.01 | 932.49 | 0 |
| 1714581000 | 947.85 | -0.1 | -0.01 | 947.95 | 947.95 | 947.67 | 0 |
| 1714494600 | 947.95 | -12.78 | -1.33 | 960.73 | 964.56 | 947.85 | 0 |
| 1714408200 | 960.73 | -11.17 | -1.15 | 971.9 | 972.46 | 958.82 | 0 |
| 1714149000 | 971.9 | 20.92 | 2.20 | 950.98 | 975.89 | 950.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
