FTSEurofirst 300 Health Care Index (E3X20)
FTSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -56.97 | -1.40746944554 | 4047.69 | 4069.71 | 3942.41 | 0 | 0 | IX |
| 4 | -22.3 | -0.555691225062 | 4013.02 | 4099.69 | 3913.72 | 0 | 0 | IX |
| 12 | 213.08 | 5.64055865567 | 3777.64 | 4099.69 | 3725.41 | 0 | 0 | IX |
| 26 | 399.62 | 11.1280666091 | 3591.1 | 4099.69 | 3555.87 | 0 | 0 | IX |
| 52 | 452.36 | 12.7844538148 | 3538.36 | 4099.69 | 3298.72 | 0 | 0 | IX |
| 156 | 779.01 | 24.2553032497 | 3211.71 | 4099.69 | 3030.12 | 0 | 0 | IX |
| 260 | 3895.95 | 4110.95283318 | 94.77 | 4099.69 | 94.77 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 3952.35 | -3.17 | -0.08 | 3955.52 | 3966.65 | 3942.41 | 0 |
| 1721320200 | 3955.52 | -38.53 | -0.96 | 3994.05 | 4017.6 | 3955.52 | 0 |
| 1721233800 | 3994.05 | -12.57 | -0.31 | 4006.62 | 4015.22 | 3963.43 | 0 |
| 1721147400 | 4006.62 | -4.04 | -0.10 | 4010.66 | 4015.42 | 3987.93 | 0 |
| 1721061000 | 4010.66 | -37.03 | -0.91 | 4047.69 | 4069.71 | 4008.79 | 0 |
| 1720801800 | 4047.69 | 35.15 | 0.88 | 4012.54 | 4056.39 | 4011.42 | 0 |
| 1720715400 | 4012.54 | 23.12 | 0.58 | 3989.42 | 4027.29 | 3989.42 | 0 |
| 1720629000 | 3989.42 | 39.26 | 0.99 | 3950.16 | 3991.86 | 3940.31 | 0 |
| 1720542600 | 3950.16 | -24.42 | -0.61 | 3974.58 | 3984.67 | 3949.12 | 0 |
| 1720456200 | 3974.58 | 15.19 | 0.38 | 3959.39 | 3988.71 | 3958.81 | 0 |
| 1720197000 | 3959.39 | 2.66 | 0.07 | 3956.73 | 3982.56 | 3947.69 | 0 |
| 1720110600 | 3956.73 | 22.65 | 0.58 | 3934.08 | 3970.39 | 3913.72 | 0 |
| 1720024200 | 3934.08 | -34.27 | -0.86 | 3968.35 | 3968.35 | 3929.89 | 0 |
| 1719937800 | 3968.35 | -32.88 | -0.82 | 4001.23 | 4001.59 | 3935.66 | 0 |
| 1719851400 | 4001.23 | -6.81 | -0.17 | 4008.04 | 4024.55 | 3981.87 | 0 |
| 1719592200 | 4008.04 | -3.11 | -0.08 | 4011.15 | 4035.9 | 4007.72 | 0 |
| 1719505800 | 4011.15 | -33.76 | -0.83 | 4044.91 | 4044.91 | 4011.15 | 0 |
| 1719419400 | 4044.91 | -29.97 | -0.74 | 4074.88 | 4099.6899 | 4041.74 | 0 |
| 1719333000 | 4074.88 | 34.16 | 0.85 | 4040.72 | 4075.87 | 4031.6 | 0 |
| 1719246600 | 4040.72 | 27.7 | 0.69 | 4013.02 | 4046.53 | 4000.86 | 0 |
| 1718987400 | 4013.02 | -3.26 | -0.08 | 4016.28 | 4031.82 | 3992.91 | 0 |
| 1718901000 | 4016.28 | 27.8 | 0.70 | 3988.48 | 4016.28 | 3982.92 | 0 |
| 1718814600 | 3988.48 | -7.42 | -0.19 | 3995.9 | 3999.77 | 3974.98 | 0 |
| 1718728200 | 3995.9 | 17.44 | 0.44 | 3978.46 | 4000.66 | 3973.81 | 0 |
| 1718641800 | 3978.46 | -40.96 | -1.02 | 4019.42 | 4025.6 | 3971.41 | 0 |
| 1718382600 | 4019.42 | 24.29 | 0.61 | 3995.13 | 4038.91 | 3995.13 | 0 |
| 1718296200 | 3995.13 | -18.56 | -0.46 | 4013.69 | 4017.7 | 3987.54 | 0 |
| 1718209800 | 4013.69 | 18.22 | 0.46 | 3995.47 | 4029.4 | 3995.47 | 0 |
| 1718123400 | 3995.47 | -22.65 | -0.56 | 4018.12 | 4040.67 | 3989.21 | 0 |
| 1718037000 | 4018.12 | 1.25 | 0.03 | 4010.23 | 4018.12 | 4000.98 | 0 |
| 1717777800 | 4016.87 | 19.06 | 0.48 | 3997.81 | 4025.77 | 3990.11 | 0 |
| 1717691400 | 3997.81 | 54.77 | 1.39 | 3943.04 | 4002.39 | 3943.04 | 0 |
| 1717605000 | 3943.04 | 30.36 | 0.78 | 3912.68 | 3954.92 | 3911.22 | 0 |
| 1717518600 | 3912.68 | 30.33 | 0.78 | 3882.35 | 3926.12 | 3880.37 | 0 |
| 1717432200 | 3882.35 | -10.13 | -0.26 | 3892.48 | 3908.56 | 3854.71 | 0 |
| 1717173000 | 3892.48 | 40.59 | 1.05 | 3851.89 | 3895.19 | 3843.18 | 0 |
| 1717086600 | 3851.89 | 23.27 | 0.61 | 3828.62 | 3867.8 | 3828.62 | 0 |
| 1717000200 | 3828.62 | -19.62 | -0.51 | 3848.24 | 3849.11 | 3823.19 | 0 |
| 1716913800 | 3848.24 | -41.77 | -1.07 | 3889.11 | 3889.82 | 3844.94 | 0 |
| 1716568200 | 3890.01 | -32.83 | -0.84 | 3922.84 | 3923.3 | 3882.61 | 0 |
| 1716481800 | 3922.84 | 7.71 | 0.20 | 3915.13 | 3943.16 | 3915.13 | 0 |
| 1716395400 | 3915.13 | 0.38 | 0.01 | 3914.75 | 3915.13 | 3883.14 | 0 |
| 1716309000 | 3914.75 | 25.11 | 0.65 | 3889.64 | 3920.82 | 3882.79 | 0 |
| 1716222600 | 3889.64 | -0.78 | -0.02 | 3890.42 | 3892.41 | 3884.9 | 0 |
| 1715963400 | 3890.42 | -14.03 | -0.36 | 3904.45 | 3913.29 | 3886.78 | 0 |
| 1715877000 | 3904.45 | -1.66 | -0.04 | 3906.11 | 3929.17 | 3879.67 | 0 |
| 1715790600 | 3906.11 | 25.56 | 0.66 | 3880.55 | 3919.98 | 3880.55 | 0 |
| 1715704200 | 3880.55 | -2.82 | -0.07 | 3883.37 | 3901.7 | 3877.2 | 0 |
| 1715617800 | 3883.37 | 26.69 | 0.69 | 3856.68 | 3883.71 | 3856.68 | 0 |
| 1715358600 | 3856.68 | 28.57 | 0.75 | 3828.11 | 3861.19 | 3828.11 | 0 |
| 1715272200 | 3828.11 | 1.37 | 0.04 | 3826.56 | 3832.02 | 3817.93 | 0 |
| 1715185800 | 3826.74 | 20.1 | 0.53 | 3806.64 | 3849.79 | 3806.64 | 0 |
| 1715099400 | 3806.64 | 55.23 | 1.47 | 3749.21 | 3808.12 | 3748.7 | 0 |
| 1714753800 | 3751.41 | -17.62 | -0.47 | 3769.03 | 3772.11 | 3725.41 | 0 |
| 1714667400 | 3769.03 | -29.72 | -0.78 | 3798.75 | 3821.91 | 3765.81 | 0 |
| 1714581000 | 3798.75 | -2.59 | -0.07 | 3801.34 | 3801.63 | 3774.32 | 0 |
| 1714494600 | 3801.34 | 7.54 | 0.20 | 3793.8 | 3823.31 | 3767.18 | 0 |
| 1714408200 | 3793.8 | 16.16 | 0.43 | 3777.64 | 3813 | 3777.22 | 0 |
| 1714149000 | 3777.64 | 36.11 | 0.97 | 3741.53 | 3782.05 | 3740.87 | 0 |
| 1714062600 | 3741.53 | 10.58 | 0.28 | 3730.95 | 3763.3 | 3730.51 | 0 |
| 1713976200 | 3730.95 | -36.67 | -0.97 | 3767.62 | 3769.75 | 3730.53 | 0 |
| 1713889800 | 3767.62 | 49.51 | 1.33 | 3718.11 | 3775.44 | 3717.67 | 0 |
| 1713803400 | 3718.11 | 55.31 | 1.51 | 3662.8 | 3727.29 | 3654.78 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
