FTSEurofirst 300 Technology Hardware and Equipment Index (E3X101020)
FTSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -400.6 | -12.9272928519 | 3098.87 | 3126.82 | 2616.98 | 0 | 0 | IX |
| 4 | -279.49 | -9.38591424426 | 2977.76 | 3146.68 | 2616.98 | 0 | 0 | IX |
| 12 | 15.37 | 0.572887547057 | 2682.9 | 3146.68 | 2529.43 | 0 | 0 | IX |
| 26 | 424.2 | 18.6537793472 | 2274.07 | 3146.68 | 2274 | 0 | 0 | IX |
| 52 | 585.58 | 27.7172703993 | 2112.69 | 3146.68 | 1811.47 | 0 | 0 | IX |
| 156 | 727.67 | 36.9263168578 | 1970.6 | 3146.68 | 1281.89 | 0 | 0 | IX |
| 260 | 2522 | 1430.75963011 | 176.27 | 3146.68 | 176.27 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 2631.78 | -36.81 | -1.38 | 2668.59 | 2708.08 | 2631.78 | 0 |
| 1721320200 | 2668.59 | -89.84 | -3.26 | 2758.43 | 2779.53 | 2663.89 | 0 |
| 1721233800 | 2758.43 | -272.52 | -8.99 | 3030.95 | 3031.05 | 2752.84 | 0 |
| 1721147400 | 3030.95 | -34.09 | -1.11 | 3065.04 | 3067.84 | 3019.59 | 0 |
| 1721061000 | 3065.04 | -33.83 | -1.09 | 3098.87 | 3126.82 | 3065.04 | 0 |
| 1720801800 | 3098.87 | 43.14 | 1.41 | 3055.73 | 3115.09 | 3012.07 | 0 |
| 1720715400 | 3055.73 | -32.77 | -1.06 | 3088.5 | 3146.68 | 3054.42 | 0 |
| 1720629000 | 3088.5 | 50.75 | 1.67 | 3037.75 | 3088.5 | 3027.52 | 0 |
| 1720542600 | 3037.75 | -42.55 | -1.38 | 3080.3 | 3084.55 | 3035.33 | 0 |
| 1720456200 | 3080.3 | 11.37 | 0.37 | 3068.93 | 3114.71 | 3066.36 | 0 |
| 1720197000 | 3068.93 | 29.06 | 0.96 | 3039.87 | 3088.08 | 3039.87 | 0 |
| 1720110600 | 3039.87 | 2.77 | 0.09 | 3037.1 | 3061.55 | 3032.14 | 0 |
| 1720024200 | 3037.1 | 57.43 | 1.93 | 2979.67 | 3060.7 | 2979.51 | 0 |
| 1719937800 | 2979.67 | 28.54 | 0.97 | 2951.13 | 2989.88 | 2933.8 | 0 |
| 1719851400 | 2951.13 | -28.34 | -0.95 | 2979.4699 | 3003.12 | 2933.12 | 0 |
| 1719592200 | 2979.4699 | 17.85 | 0.60 | 2961.62 | 3022.9699 | 2961.57 | 0 |
| 1719505800 | 2961.62 | 27.69 | 0.94 | 2933.93 | 2993.01 | 2933.88 | 0 |
| 1719419400 | 2933.93 | -7.57 | -0.26 | 2941.5 | 2987.18 | 2924.2399 | 0 |
| 1719333000 | 2941.5 | 5.04 | 0.17 | 2936.46 | 2944.16 | 2855.77 | 0 |
| 1719246600 | 2936.46 | -41.3 | -1.39 | 2977.76 | 2987.66 | 2920.07 | 0 |
| 1718987400 | 2977.76 | -76.1 | -2.49 | 3053.86 | 3053.86 | 2954.63 | 0 |
| 1718901000 | 3053.86 | 65.07 | 2.18 | 2988.79 | 3057.11 | 2988.79 | 0 |
| 1718814600 | 2988.79 | -60.37 | -1.98 | 3049.16 | 3050.46 | 2985.64 | 0 |
| 1718728200 | 3049.16 | 37.9 | 1.26 | 3011.26 | 3054.16 | 3006.71 | 0 |
| 1718641800 | 3011.26 | 39.85 | 1.34 | 2971.41 | 3047.04 | 2971.33 | 0 |
| 1718382600 | 2971.41 | -55.83 | -1.84 | 3027.2399 | 3066.46 | 2965.48 | 0 |
| 1718296200 | 3027.2399 | -52.81 | -1.71 | 3080.05 | 3100.23 | 3023.93 | 0 |
| 1718209800 | 3080.05 | 75.6 | 2.52 | 3004.45 | 3102.89 | 3004.29 | 0 |
| 1718123400 | 3004.45 | -10.83 | -0.36 | 3015.28 | 3030.39 | 2980.56 | 0 |
| 1718037000 | 3015.28 | 9.61 | 0.32 | 2965.26 | 3015.33 | 2959.86 | 0 |
| 1717777800 | 3005.67 | 19.71 | 0.66 | 2985.96 | 3025.93 | 2976.5 | 0 |
| 1717691400 | 2985.96 | 34.73 | 1.18 | 2951.23 | 3029.81 | 2951.23 | 0 |
| 1717605000 | 2951.23 | 184.5 | 6.67 | 2766.73 | 2954.7399 | 2766.64 | 0 |
| 1717518600 | 2766.73 | -16.02 | -0.58 | 2782.75 | 2807.03 | 2762.36 | 0 |
| 1717432200 | 2782.75 | 24.39 | 0.88 | 2758.36 | 2832.1 | 2758.36 | 0 |
| 1717173000 | 2758.36 | -28.84 | -1.03 | 2787.2 | 2839.38 | 2753.08 | 0 |
| 1717086600 | 2787.2 | -17.26 | -0.62 | 2804.46 | 2813.03 | 2778.14 | 0 |
| 1717000200 | 2804.46 | -32.93 | -1.16 | 2837.39 | 2857.17 | 2786.13 | 0 |
| 1716913800 | 2837.39 | 36.43 | 1.30 | 2802.35 | 2841.79 | 2802.35 | 0 |
| 1716568200 | 2800.96 | 6.71 | 0.24 | 2794.25 | 2802.32 | 2745.51 | 0 |
| 1716481800 | 2794.25 | 61.21 | 2.24 | 2733.04 | 2835.09 | 2733.04 | 0 |
| 1716395400 | 2733.04 | 18.08 | 0.67 | 2714.96 | 2746.19 | 2713.9699 | 0 |
| 1716309000 | 2714.96 | -36.44 | -1.32 | 2751.4 | 2751.4 | 2687.2 | 0 |
| 1716222600 | 2751.4 | 35.37 | 1.30 | 2716.03 | 2751.4 | 2699.17 | 0 |
| 1715963400 | 2716.03 | -15.87 | -0.58 | 2731.9 | 2731.9 | 2684.25 | 0 |
| 1715877000 | 2731.9 | 15.83 | 0.58 | 2716.07 | 2759.51 | 2716.07 | 0 |
| 1715790600 | 2716.07 | 37.41 | 1.40 | 2678.66 | 2720.13 | 2678.66 | 0 |
| 1715704200 | 2678.66 | -23.76 | -0.88 | 2702.42 | 2702.52 | 2667.76 | 0 |
| 1715617800 | 2702.42 | -32.58 | -1.19 | 2735 | 2748.36 | 2683.25 | 0 |
| 1715358600 | 2735 | 51.81 | 1.93 | 2683.19 | 2747.81 | 2683.19 | 0 |
| 1715272200 | 2683.19 | 14.27 | 0.53 | 2669.01 | 2693.7199 | 2668.5 | 0 |
| 1715185800 | 2668.92 | -28.95 | -1.07 | 2697.87 | 2697.96 | 2655.53 | 0 |
| 1715099400 | 2697.87 | 93.56 | 3.59 | 2638.4899 | 2710.14 | 2638.4699 | 0 |
| 1714753800 | 2604.31 | 67.34 | 2.65 | 2536.9699 | 2609.34 | 2536.9699 | 0 |
| 1714667400 | 2536.9699 | -68.34 | -2.62 | 2605.31 | 2605.7 | 2529.43 | 0 |
| 1714581000 | 2605.31 | -0.11 | -0.00 | 2605.42 | 2605.42 | 2605.25 | 0 |
| 1714494600 | 2605.42 | -39.35 | -1.49 | 2644.77 | 2665.51 | 2604.17 | 0 |
| 1714408200 | 2644.77 | -38.13 | -1.42 | 2682.9 | 2683.31 | 2632.84 | 0 |
| 1714149000 | 2682.9 | 67.52 | 2.58 | 2615.38 | 2694.37 | 2615.36 | 0 |
| 1714062600 | 2615.38 | 3.94 | 0.15 | 2611.44 | 2634.4699 | 2566.2 | 0 |
| 1713976200 | 2611.44 | 40.02 | 1.56 | 2571.42 | 2672.78 | 2571.23 | 0 |
| 1713889800 | 2571.42 | 56.43 | 2.24 | 2514.9899 | 2575 | 2514.91 | 0 |
| 1713803400 | 2514.9899 | -23.51 | -0.93 | 2538.5 | 2551.58 | 2507.11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
