FTSEurofirst 300 Technology Index (E3X10)
FTSE
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 | -22.48 | -1.14702655815 | 1959.85 | 1997.01 | 1902.27 | 0 | 0 | IX |
| 4 | 122.19 | 6.73156381185 | 1815.18 | 1997.01 | 1799.73 | 0 | 0 | IX |
| 12 | 6.05 | 0.313257254106 | 1931.32 | 1997.01 | 1765.94 | 0 | 0 | IX |
| 26 | -150.9 | -7.22607708773 | 2088.27 | 2181.54 | 1700.73 | 0 | 0 | IX |
| 52 | 213.46 | 12.3823169423 | 1723.91 | 2181.54 | 1617.94 | 0 | 0 | IX |
| 156 | 277.99 | 16.7526425532 | 1659.38 | 2181.54 | 1050.68 | 0 | 0 | IX |
| 260 | 1798.11 | 1291.18914261 | 139.26 | 2181.54 | 139.26 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1937.37 | -4.65 | -0.24 | 1942.02 | 1943.5 | 1902.27 | 0 |
| 1734629400 | 1942.02 | -48.28 | -2.43 | 1990.3 | 1990.37 | 1934.53 | 0 |
| 1734543000 | 1990.3 | 23.08 | 1.17 | 1967.22 | 1997.01 | 1967.21 | 0 |
| 1734456600 | 1967.22 | 12.57 | 0.64 | 1954.65 | 1985.59 | 1947.18 | 0 |
| 1734370200 | 1954.65 | -4.17 | -0.21 | 1958.82 | 1958.96 | 1943.4 | 0 |
| 1734111000 | 1958.82 | -1.03 | -0.05 | 1959.85 | 1967.49 | 1951.66 | 0 |
| 1734024600 | 1959.85 | 10.19 | 0.52 | 1949.66 | 1964.8 | 1944.87 | 0 |
| 1733938200 | 1949.66 | 5.92 | 0.30 | 1943.74 | 1950.55 | 1931.59 | 0 |
| 1733851800 | 1943.74 | -10.86 | -0.56 | 1954.6 | 1962.09 | 1942.52 | 0 |
| 1733765400 | 1954.6 | 1.84 | 0.09 | 1952.76 | 1962.83 | 1940.33 | 0 |
| 1733506200 | 1952.76 | 7.05 | 0.36 | 1945.71 | 1952.76 | 1932.77 | 0 |
| 1733419800 | 1945.71 | 1.95 | 0.10 | 1943.76 | 1960.45 | 1936.76 | 0 |
| 1733333400 | 1943.76 | 38.28 | 2.01 | 1905.48 | 1947.7 | 1905.48 | 0 |
| 1733247000 | 1905.48 | 22.13 | 1.18 | 1883.35 | 1910.92 | 1879.62 | 0 |
| 1733160600 | 1883.35 | 27.04 | 1.46 | 1856.31 | 1883.35 | 1838.05 | 0 |
| 1732901400 | 1856.31 | 33.01 | 1.81 | 1823.3 | 1861.5 | 1817.54 | 0 |
| 1732815000 | 1823.3 | 19.53 | 1.08 | 1803.77 | 1844.52 | 1803.77 | 0 |
| 1732728600 | 1803.77 | -26.78 | -1.46 | 1830.55 | 1830.74 | 1799.73 | 0 |
| 1732642200 | 1830.55 | -14.81 | -0.80 | 1845.36 | 1845.79 | 1823.54 | 0 |
| 1732555800 | 1845.36 | 8.26 | 0.45 | 1837.1 | 1860.65 | 1837.08 | 0 |
| 1732296600 | 1837.1 | 21.92 | 1.21 | 1815.18 | 1845.74 | 1813.8 | 0 |
| 1732210200 | 1815.18 | 26.06 | 1.46 | 1789.12 | 1815.9 | 1775.26 | 0 |
| 1732123800 | 1789.12 | -1.78 | -0.10 | 1790.9 | 1815.16 | 1781.24 | 0 |
| 1732037400 | 1790.9 | -6.95 | -0.39 | 1797.85 | 1806.9 | 1767.75 | 0 |
| 1731951000 | 1797.85 | -3.7 | -0.21 | 1801.55 | 1801.77 | 1774.8 | 0 |
| 1731691800 | 1801.55 | -57.08 | -3.07 | 1858.63 | 1858.63 | 1801.09 | 0 |
| 1731605400 | 1858.63 | 58.48 | 3.25 | 1800.15 | 1858.63 | 1800.15 | 0 |
| 1731519000 | 1800.15 | -15.71 | -0.87 | 1815.86 | 1815.86 | 1784.38 | 0 |
| 1731432600 | 1815.86 | -2.1 | -0.12 | 1817.96 | 1837.56 | 1803.25 | 0 |
| 1731346200 | 1817.96 | 11.98 | 0.66 | 1805.98 | 1834.6 | 1805.98 | 0 |
| 1731087000 | 1805.98 | -7.14 | -0.39 | 1813.12 | 1832.87 | 1792.22 | 0 |
| 1731000600 | 1813.12 | 47.03 | 2.66 | 1766.09 | 1817.89 | 1766.09 | 0 |
| 1730914200 | 1766.09 | -27.12 | -1.51 | 1793.21 | 1822.11 | 1765.94 | 0 |
| 1730827800 | 1793.21 | 14.96 | 0.84 | 1778.25 | 1795.63 | 1772.59 | 0 |
| 1730741400 | 1778.25 | -22.76 | -1.26 | 1801.01 | 1801.01 | 1773.7 | 0 |
| 1730482200 | 1801.01 | 20.38 | 1.14 | 1780.63 | 1803.52 | 1776.93 | 0 |
| 1730395800 | 1780.63 | -39.53 | -2.17 | 1820.16 | 1820.2 | 1767.33 | 0 |
| 1730309400 | 1820.16 | -47.58 | -2.55 | 1867.74 | 1867.74 | 1820.16 | 0 |
| 1730223000 | 1867.74 | 4.75 | 0.25 | 1862.99 | 1875.17 | 1859.86 | 0 |
| 1730136600 | 1862.99 | 1.01 | 0.05 | 1861.98 | 1872.79 | 1852.46 | 0 |
| 1729873800 | 1861.98 | 8.75 | 0.47 | 1853.23 | 1868.65 | 1847.01 | 0 |
| 1729787400 | 1853.23 | 3.78 | 0.20 | 1849.45 | 1869.79 | 1848.97 | 0 |
| 1729701000 | 1849.45 | 0.64 | 0.03 | 1848.81 | 1861.2 | 1844.63 | 0 |
| 1729614600 | 1848.81 | 22.18 | 1.21 | 1826.63 | 1884.46 | 1826.26 | 0 |
| 1729528200 | 1826.63 | -20.66 | -1.12 | 1847.29 | 1856.48 | 1825.47 | 0 |
| 1729269000 | 1847.29 | 39.37 | 2.18 | 1807.92 | 1849.34 | 1807.92 | 0 |
| 1729182600 | 1807.92 | 5.21 | 0.29 | 1802.71 | 1822.93 | 1797.23 | 0 |
| 1729096200 | 1802.71 | -30.92 | -1.69 | 1833.63 | 1833.63 | 1796.35 | 0 |
| 1729009800 | 1833.63 | -144.33 | -7.30 | 1977.96 | 1996.18 | 1833.63 | 0 |
| 1728923400 | 1977.96 | 36.59 | 1.88 | 1941.37 | 1984.22 | 1941.36 | 0 |
| 1728664200 | 1941.37 | 15.6 | 0.81 | 1925.77 | 1941.78 | 1915.33 | 0 |
| 1728577800 | 1925.77 | -16.89 | -0.87 | 1942.66 | 1944.95 | 1904.72 | 0 |
| 1728491400 | 1942.66 | 28.6 | 1.49 | 1914.06 | 1942.66 | 1903.88 | 0 |
| 1728405000 | 1914.06 | 9.25 | 0.49 | 1904.81 | 1918.51 | 1883.43 | 0 |
| 1728318600 | 1904.81 | -12.78 | -0.67 | 1917.59 | 1922.58 | 1886.97 | 0 |
| 1728059400 | 1917.59 | 4.75 | 0.25 | 1912.84 | 1936.38 | 1901.37 | 0 |
| 1727973000 | 1912.84 | -17.44 | -0.90 | 1930.28 | 1930.28 | 1901.58 | 0 |
| 1727886600 | 1930.28 | 19.19 | 1.00 | 1911.09 | 1930.28 | 1899.74 | 0 |
| 1727800200 | 1911.09 | -10.06 | -0.52 | 1921.15 | 1950.65 | 1898.16 | 0 |
| 1727713800 | 1921.15 | -28.04 | -1.44 | 1949.19 | 1953.83 | 1921.15 | 0 |
| 1727454600 | 1949.19 | 17.87 | 0.93 | 1931.32 | 1954.69 | 1931.07 | 0 |
| 1727368200 | 1931.32 | 54.07 | 2.88 | 1877.25 | 1953.29 | 1877.24 | 0 |
| 1727281800 | 1877.25 | -3.2 | -0.17 | 1880.45 | 1884.47 | 1853.22 | 0 |
| 1727195400 | 1880.45 | 15.39 | 0.83 | 1865.06 | 1896.63 | 1863.03 | 0 |
| 1727109000 | 1865.06 | 9.36 | 0.50 | 1855.7 | 1879.42 | 1850.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
