Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
E1X Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 4,069.89 | -16.85 | -0.41% | 4,086.74 | 4,089.50 | 4,054.14 | 0 |
| Jun 03 2024 | 4,086.74 | 10.68 | 0.26% | 4,076.06 | 4,114.75 | 4,076.06 | 0 |
| May 31 2024 | 4,076.06 | 15.84 | 0.39% | 4,060.22 | 4,082.22 | 4,058.04 | 0 |
| May 30 2024 | 4,060.22 | 22.27 | 0.55% | 4,037.95 | 4,063.47 | 4,034.05 | 0 |
| May 29 2024 | 4,037.95 | -39.92 | -0.98% | 4,077.87 | 4,078.90 | 4,033.61 | 0 |
| May 28 2024 | 4,077.87 | -18.01 | -0.44% | 4,107.29 | 4,113.76 | 4,069.92 | 0 |
| May 24 2024 | 4,095.88 | -10.90 | -0.27% | 4,106.78 | 4,106.83 | 4,072.08 | 0 |
| May 23 2024 | 4,106.78 | 7.11 | 0.17% | 4,099.67 | 4,123.57 | 4,099.67 | 0 |
| May 22 2024 | 4,099.67 | -16.57 | -0.40% | 4,116.24 | 4,116.80 | 4,092.57 | 0 |
| May 21 2024 | 4,116.24 | -5.18 | -0.13% | 4,121.42 | 4,121.42 | 4,097.33 | 0 |
| May 20 2024 | 4,121.42 | 5.88 | 0.14% | 4,115.54 | 4,123.26 | 4,112.50 | 0 |
| May 17 2024 | 4,115.54 | -1.08 | -0.03% | 4,116.62 | 4,117.57 | 4,098.51 | 0 |
| May 16 2024 | 4,116.62 | -15.10 | -0.37% | 4,131.72 | 4,136.94 | 4,112.29 | 0 |
| May 15 2024 | 4,131.72 | 19.58 | 0.48% | 4,112.14 | 4,132.34 | 4,112.14 | 0 |
| May 14 2024 | 4,112.14 | -0.51 | -0.01% | 4,112.65 | 4,115.37 | 4,101.05 | 0 |
| May 13 2024 | 4,112.65 | 0.19 | 0.00% | 4,112.46 | 4,116.47 | 4,105.11 | 0 |
| May 10 2024 | 4,112.46 | 31.48 | 0.77% | 4,080.98 | 4,117.56 | 4,080.98 | 0 |
| May 09 2024 | 4,080.98 | 7.78 | 0.19% | 4,073.20 | 4,084.05 | 4,064.91 | 0 |
| May 08 2024 | 4,073.20 | 16.31 | 0.40% | 4,056.89 | 4,079.24 | 4,055.48 | 0 |
| May 07 2024 | 4,056.89 | 70.11 | 1.76% | 4,004.93 | 4,058.04 | 4,004.05 | 0 |
| May 03 2024 | 3,986.78 | 14.72 | 0.37% | 3,972.06 | 4,002.44 | 3,972.06 | 0 |
| May 02 2024 | 3,972.06 | -15.12 | -0.38% | 3,987.18 | 3,989.93 | 3,970.47 | 0 |
| May 01 2024 | 3,987.18 | -6.88 | -0.17% | 3,994.06 | 3,994.06 | 3,984.48 | 0 |
| Apr 30 2024 | 3,994.06 | -24.96 | -0.62% | 4,019.02 | 4,024.43 | 3,990.63 | 0 |
| Apr 29 2024 | 4,019.02 | -8.27 | -0.21% | 4,027.29 | 4,043.75 | 4,019.02 | 0 |
| Apr 26 2024 | 4,027.29 | 46.13 | 1.16% | 3,981.16 | 4,033.75 | 3,980.54 | 0 |
| Apr 25 2024 | 3,981.16 | -26.77 | -0.67% | 4,007.93 | 4,011.95 | 3,955.24 | 0 |
| Apr 24 2024 | 4,007.93 | -12.86 | -0.32% | 4,020.79 | 4,037.70 | 4,003.94 | 0 |
| Apr 23 2024 | 4,020.79 | 43.89 | 1.10% | 3,976.90 | 4,022.36 | 3,976.90 | 0 |
| Apr 22 2024 | 3,976.90 | 21.36 | 0.54% | 3,955.54 | 3,983.16 | 3,951.56 | 0 |
| Apr 19 2024 | 3,955.54 | -4.18 | -0.11% | 3,959.72 | 3,961.43 | 3,927.01 | 0 |
| Apr 18 2024 | 3,959.72 | 6.28 | 0.16% | 3,953.44 | 3,970.28 | 3,941.68 | 0 |
| Apr 17 2024 | 3,953.44 | 3.20 | 0.08% | 3,950.24 | 3,986.12 | 3,941.99 | 0 |
| Apr 16 2024 | 3,950.24 | -58.70 | -1.46% | 4,008.94 | 4,011.11 | 3,936.74 | 0 |
| Apr 15 2024 | 4,008.94 | 6.51 | 0.16% | 4,002.43 | 4,040.85 | 4,001.12 | 0 |
| Apr 12 2024 | 4,002.43 | 9.27 | 0.23% | 3,993.16 | 4,040.66 | 3,991.95 | 0 |
| Apr 11 2024 | 3,993.16 | -15.29 | -0.38% | 4,008.45 | 4,017.96 | 3,972.12 | 0 |
| Apr 10 2024 | 4,008.45 | 10.30 | 0.26% | 3,998.15 | 4,023.97 | 3,973.20 | 0 |
| Apr 09 2024 | 3,998.15 | -25.61 | -0.64% | 4,023.76 | 4,024.45 | 3,990.21 | 0 |
| Apr 08 2024 | 4,023.76 | 15.73 | 0.39% | 4,008.03 | 4,031.33 | 4,001.56 | 0 |
| Apr 05 2024 | 4,008.03 | -32.77 | -0.81% | 4,040.80 | 4,044.76 | 3,989.56 | 0 |
| Apr 04 2024 | 4,040.80 | 1.90 | 0.05% | 4,038.90 | 4,050.45 | 4,032.26 | 0 |
| Apr 03 2024 | 4,038.90 | 14.48 | 0.36% | 4,024.42 | 4,038.90 | 4,021.56 | 0 |
| Apr 02 2024 | 4,024.42 | -32.72 | -0.81% | 4,057.14 | 4,083.27 | 4,021.70 | 0 |
| Mar 28 2024 | 4,057.14 | 9.68 | 0.24% | 4,047.46 | 4,064.88 | 4,047.46 | 0 |
| Mar 27 2024 | 4,047.46 | 4.85 | 0.12% | 4,042.61 | 4,053.31 | 4,037.32 | 0 |
| Mar 26 2024 | 4,042.61 | 5.95 | 0.15% | 4,036.66 | 4,046.78 | 4,028.40 | 0 |
| Mar 25 2024 | 4,036.66 | 4.59 | 0.11% | 4,032.07 | 4,041.87 | 4,017.75 | 0 |
| Mar 22 2024 | 4,032.07 | -2.85 | -0.07% | 4,034.92 | 4,037.08 | 4,017.31 | 0 |
| Mar 21 2024 | 4,034.92 | 31.09 | 0.78% | 4,003.83 | 4,038.81 | 4,002.82 | 0 |
| Mar 20 2024 | 4,003.83 | -2.26 | -0.06% | 4,006.09 | 4,009.24 | 3,990.74 | 0 |
| Mar 19 2024 | 4,006.09 | 6.86 | 0.17% | 3,999.23 | 4,006.09 | 3,991.08 | 0 |
| Mar 18 2024 | 3,999.23 | -3.59 | -0.09% | 4,002.82 | 4,009.66 | 3,994.08 | 0 |
| Mar 15 2024 | 4,002.82 | -16.73 | -0.42% | 4,019.55 | 4,034.12 | 4,002.82 | 0 |
| Mar 14 2024 | 4,019.55 | -6.62 | -0.16% | 4,026.17 | 4,041.69 | 4,010.17 | 0 |
| Mar 13 2024 | 4,026.17 | 9.04 | 0.23% | 4,017.13 | 4,035.74 | 4,013.49 | 0 |
| Mar 12 2024 | 4,017.13 | 40.47 | 1.02% | 3,976.66 | 4,020.95 | 3,975.24 | 0 |
| Mar 11 2024 | 3,976.66 | -12.95 | -0.32% | 3,989.61 | 3,989.61 | 3,963.14 | 0 |
| Mar 08 2024 | 3,989.61 | -4.27 | -0.11% | 3,993.88 | 4,004.41 | 3,989.61 | 0 |
| Mar 07 2024 | 3,993.88 | 44.99 | 1.14% | 3,948.89 | 3,997.14 | 3,931.85 | 0 |
