Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
E3X20 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 3,943.04 | 30.36 | 0.78% | 3,912.68 | 3,954.92 | 3,911.22 | 0 |
| Jun 04 2024 | 3,912.68 | 30.33 | 0.78% | 3,882.35 | 3,926.12 | 3,880.37 | 0 |
| Jun 03 2024 | 3,882.35 | -10.13 | -0.26% | 3,892.48 | 3,908.56 | 3,854.71 | 0 |
| May 31 2024 | 3,892.48 | 40.59 | 1.05% | 3,851.89 | 3,895.19 | 3,843.18 | 0 |
| May 30 2024 | 3,851.89 | 23.27 | 0.61% | 3,828.62 | 3,867.80 | 3,828.62 | 0 |
| May 29 2024 | 3,828.62 | -19.62 | -0.51% | 3,848.24 | 3,849.11 | 3,823.19 | 0 |
| May 28 2024 | 3,848.24 | -41.77 | -1.07% | 3,889.11 | 3,889.82 | 3,844.94 | 0 |
| May 24 2024 | 3,890.01 | -32.83 | -0.84% | 3,922.84 | 3,923.30 | 3,882.61 | 0 |
| May 23 2024 | 3,922.84 | 7.71 | 0.20% | 3,915.13 | 3,943.16 | 3,915.13 | 0 |
| May 22 2024 | 3,915.13 | 0.38 | 0.01% | 3,914.75 | 3,915.13 | 3,883.14 | 0 |
| May 21 2024 | 3,914.75 | 25.11 | 0.65% | 3,889.64 | 3,920.82 | 3,882.79 | 0 |
| May 20 2024 | 3,889.64 | -0.78 | -0.02% | 3,890.42 | 3,892.41 | 3,884.90 | 0 |
| May 17 2024 | 3,890.42 | -14.03 | -0.36% | 3,904.45 | 3,913.29 | 3,886.78 | 0 |
| May 16 2024 | 3,904.45 | -1.66 | -0.04% | 3,906.11 | 3,929.17 | 3,879.67 | 0 |
| May 15 2024 | 3,906.11 | 25.56 | 0.66% | 3,880.55 | 3,919.98 | 3,880.55 | 0 |
| May 14 2024 | 3,880.55 | -2.82 | -0.07% | 3,883.37 | 3,901.70 | 3,877.20 | 0 |
| May 13 2024 | 3,883.37 | 26.69 | 0.69% | 3,856.68 | 3,883.71 | 3,856.68 | 0 |
| May 10 2024 | 3,856.68 | 28.57 | 0.75% | 3,828.11 | 3,861.19 | 3,828.11 | 0 |
| May 09 2024 | 3,828.11 | 1.37 | 0.04% | 3,826.56 | 3,832.02 | 3,817.93 | 0 |
| May 08 2024 | 3,826.74 | 20.10 | 0.53% | 3,806.64 | 3,849.79 | 3,806.64 | 0 |
| May 07 2024 | 3,806.64 | 55.23 | 1.47% | 3,749.21 | 3,808.12 | 3,748.70 | 0 |
| May 03 2024 | 3,751.41 | -17.62 | -0.47% | 3,769.03 | 3,772.11 | 3,725.41 | 0 |
| May 02 2024 | 3,769.03 | -29.72 | -0.78% | 3,798.75 | 3,821.91 | 3,765.81 | 0 |
| May 01 2024 | 3,798.75 | -2.59 | -0.07% | 3,801.34 | 3,801.63 | 3,774.32 | 0 |
| Apr 30 2024 | 3,801.34 | 7.54 | 0.20% | 3,793.80 | 3,823.31 | 3,767.18 | 0 |
| Apr 29 2024 | 3,793.80 | 16.16 | 0.43% | 3,777.64 | 3,813.00 | 3,777.22 | 0 |
| Apr 26 2024 | 3,777.64 | 36.11 | 0.97% | 3,741.53 | 3,782.05 | 3,740.87 | 0 |
| Apr 25 2024 | 3,741.53 | 10.58 | 0.28% | 3,730.95 | 3,763.30 | 3,730.51 | 0 |
| Apr 24 2024 | 3,730.95 | -36.67 | -0.97% | 3,767.62 | 3,769.75 | 3,730.53 | 0 |
| Apr 23 2024 | 3,767.62 | 49.51 | 1.33% | 3,718.11 | 3,775.44 | 3,717.67 | 0 |
| Apr 22 2024 | 3,718.11 | 55.31 | 1.51% | 3,662.80 | 3,727.29 | 3,654.78 | 0 |
| Apr 19 2024 | 3,662.80 | 19.71 | 0.54% | 3,643.09 | 3,662.80 | 3,624.44 | 0 |
| Apr 18 2024 | 3,643.09 | -18.77 | -0.51% | 3,661.86 | 3,670.22 | 3,631.34 | 0 |
| Apr 17 2024 | 3,661.86 | -14.93 | -0.41% | 3,676.79 | 3,687.18 | 3,655.42 | 0 |
| Apr 16 2024 | 3,676.79 | -48.83 | -1.31% | 3,725.62 | 3,729.06 | 3,650.40 | 0 |
| Apr 15 2024 | 3,725.62 | 3.80 | 0.10% | 3,721.82 | 3,739.73 | 3,703.94 | 0 |
| Apr 12 2024 | 3,721.82 | 20.53 | 0.55% | 3,701.29 | 3,757.17 | 3,701.29 | 0 |
| Apr 11 2024 | 3,701.29 | 20.42 | 0.55% | 3,680.87 | 3,727.54 | 3,677.37 | 0 |
| Apr 10 2024 | 3,680.87 | 11.96 | 0.33% | 3,668.91 | 3,685.44 | 3,648.93 | 0 |
| Apr 09 2024 | 3,668.91 | -8.18 | -0.22% | 3,677.09 | 3,681.90 | 3,660.87 | 0 |
| Apr 08 2024 | 3,677.09 | 3.41 | 0.09% | 3,673.68 | 3,686.49 | 3,660.20 | 0 |
| Apr 05 2024 | 3,673.68 | -26.86 | -0.73% | 3,700.54 | 3,708.65 | 3,654.60 | 0 |
| Apr 04 2024 | 3,700.54 | -9.47 | -0.26% | 3,710.01 | 3,724.70 | 3,692.79 | 0 |
| Apr 03 2024 | 3,710.01 | 8.17 | 0.22% | 3,701.84 | 3,712.58 | 3,686.91 | 0 |
| Apr 02 2024 | 3,701.84 | -63.14 | -1.68% | 3,764.98 | 3,775.06 | 3,694.00 | 0 |
| Mar 28 2024 | 3,764.98 | 15.26 | 0.41% | 3,749.72 | 3,769.06 | 3,749.72 | 0 |
| Mar 27 2024 | 3,749.72 | 15.03 | 0.40% | 3,734.69 | 3,755.97 | 3,732.82 | 0 |
| Mar 26 2024 | 3,734.69 | 0.77 | 0.02% | 3,733.92 | 3,736.54 | 3,714.18 | 0 |
| Mar 25 2024 | 3,733.92 | 0.48 | 0.01% | 3,733.44 | 3,742.10 | 3,719.13 | 0 |
| Mar 22 2024 | 3,733.44 | 3.58 | 0.10% | 3,729.86 | 3,745.11 | 3,722.98 | 0 |
| Mar 21 2024 | 3,729.86 | 6.37 | 0.17% | 3,723.49 | 3,735.05 | 3,700.34 | 0 |
| Mar 20 2024 | 3,723.49 | 0.90 | 0.02% | 3,722.59 | 3,738.38 | 3,719.69 | 0 |
| Mar 19 2024 | 3,722.59 | -16.75 | -0.45% | 3,739.34 | 3,739.34 | 3,713.29 | 0 |
| Mar 18 2024 | 3,739.34 | -1.00 | -0.03% | 3,740.34 | 3,749.23 | 3,721.90 | 0 |
| Mar 15 2024 | 3,740.34 | -53.98 | -1.42% | 3,794.32 | 3,794.32 | 3,740.34 | 0 |
| Mar 14 2024 | 3,794.32 | -2.82 | -0.07% | 3,797.14 | 3,805.51 | 3,778.08 | 0 |
| Mar 13 2024 | 3,797.14 | -19.83 | -0.52% | 3,816.97 | 3,827.81 | 3,786.62 | 0 |
| Mar 12 2024 | 3,816.97 | 22.91 | 0.60% | 3,794.06 | 3,826.64 | 3,772.18 | 0 |
| Mar 11 2024 | 3,794.06 | 10.71 | 0.28% | 3,783.35 | 3,813.16 | 3,780.46 | 0 |
| Mar 08 2024 | 3,783.35 | -9.64 | -0.25% | 3,792.99 | 3,796.08 | 3,774.47 | 0 |
