Register for real-time alerts, custom portfolio, and market movers
E3X201010 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4,514.60 | 28.70 | 0.64% | 4,485.90 | 4,517.85 | 4,469.30 | 0 |
| May 30 2024 | 4,485.90 | 35.36 | 0.79% | 4,450.54 | 4,487.78 | 4,434.20 | 0 |
| May 29 2024 | 4,450.54 | -65.84 | -1.46% | 4,516.38 | 4,516.38 | 4,436.61 | 0 |
| May 28 2024 | 4,516.38 | 42.52 | 0.95% | 4,488.37 | 4,523.26 | 4,416.44 | 0 |
| May 24 2024 | 4,473.86 | 81.34 | 1.85% | 4,392.52 | 4,608.56 | 4,358.83 | 0 |
| May 23 2024 | 4,392.52 | 50.77 | 1.17% | 4,341.75 | 4,401.98 | 4,330.21 | 0 |
| May 22 2024 | 4,341.75 | -28.79 | -0.66% | 4,370.54 | 4,370.54 | 4,333.78 | 0 |
| May 21 2024 | 4,370.54 | -62.17 | -1.40% | 4,432.71 | 4,432.71 | 4,342.28 | 0 |
| May 20 2024 | 4,432.71 | -16.25 | -0.37% | 4,448.96 | 4,477.98 | 4,418.47 | 0 |
| May 17 2024 | 4,448.96 | -111.63 | -2.45% | 4,560.59 | 4,560.59 | 4,410.18 | 0 |
| May 16 2024 | 4,560.59 | -34.16 | -0.74% | 4,594.75 | 4,594.75 | 4,544.09 | 0 |
| May 15 2024 | 4,594.75 | 48.24 | 1.06% | 4,546.51 | 4,594.75 | 4,520.24 | 0 |
| May 14 2024 | 4,546.51 | 28.88 | 0.64% | 4,517.63 | 4,546.51 | 4,505.53 | 0 |
| May 13 2024 | 4,517.63 | 3.67 | 0.08% | 4,513.96 | 4,543.21 | 4,459.63 | 0 |
| May 10 2024 | 4,513.96 | 133.71 | 3.05% | 4,380.25 | 4,547.54 | 4,380.25 | 0 |
| May 09 2024 | 4,380.25 | -36.71 | -0.83% | 4,416.96 | 4,417.25 | 4,358.50 | 0 |
| May 08 2024 | 4,416.96 | 89.36 | 2.06% | 4,327.60 | 4,528.63 | 4,327.60 | 0 |
| May 07 2024 | 4,327.60 | -67.24 | -1.53% | 4,403.48 | 4,416.47 | 4,236.55 | 0 |
| May 03 2024 | 4,394.84 | -44.98 | -1.01% | 4,439.82 | 4,491.47 | 4,386.54 | 0 |
| May 02 2024 | 4,439.82 | 27.52 | 0.62% | 4,412.30 | 4,478.15 | 4,412.30 | 0 |
| May 01 2024 | 4,412.30 | 0.00 | 0.00% | 4,412.30 | 4,412.30 | 4,412.30 | 0 |
| Apr 30 2024 | 4,412.30 | 70.50 | 1.62% | 4,341.80 | 4,416.87 | 4,322.94 | 0 |
| Apr 29 2024 | 4,341.80 | 100.04 | 2.36% | 4,241.76 | 4,356.98 | 4,241.76 | 0 |
| Apr 26 2024 | 4,241.76 | -14.19 | -0.33% | 4,255.95 | 4,275.27 | 4,234.67 | 0 |
| Apr 25 2024 | 4,255.95 | -66.67 | -1.54% | 4,322.62 | 4,322.62 | 4,255.95 | 0 |
| Apr 24 2024 | 4,322.62 | -74.67 | -1.70% | 4,397.29 | 4,417.98 | 4,315.25 | 0 |
| Apr 23 2024 | 4,397.29 | 68.19 | 1.58% | 4,329.10 | 4,426.77 | 4,329.10 | 0 |
| Apr 22 2024 | 4,329.10 | 152.81 | 3.66% | 4,176.29 | 4,358.58 | 4,176.29 | 0 |
| Apr 19 2024 | 4,176.29 | 31.91 | 0.77% | 4,144.38 | 4,183.65 | 4,084.51 | 0 |
| Apr 18 2024 | 4,144.38 | 53.82 | 1.32% | 4,090.56 | 4,150.85 | 4,090.56 | 0 |
| Apr 17 2024 | 4,090.56 | 15.95 | 0.39% | 4,074.61 | 4,138.20 | 4,063.05 | 0 |
| Apr 16 2024 | 4,074.61 | 88.85 | 2.23% | 3,985.76 | 4,085.48 | 3,980.36 | 0 |
| Apr 15 2024 | 3,985.76 | 0.95 | 0.02% | 3,984.81 | 4,009.34 | 3,947.98 | 0 |
| Apr 12 2024 | 3,984.81 | 17.10 | 0.43% | 3,967.71 | 4,032.31 | 3,967.71 | 0 |
| Apr 11 2024 | 3,967.71 | -20.22 | -0.51% | 3,987.93 | 4,023.54 | 3,949.24 | 0 |
| Apr 10 2024 | 3,987.93 | 9.12 | 0.23% | 3,978.81 | 4,037.74 | 3,952.83 | 0 |
| Apr 09 2024 | 3,978.81 | -2.56 | -0.06% | 3,981.37 | 4,001.11 | 3,933.54 | 0 |
| Apr 08 2024 | 3,981.37 | 60.18 | 1.53% | 3,921.19 | 4,002.68 | 3,910.06 | 0 |
| Apr 05 2024 | 3,921.19 | -28.53 | -0.72% | 3,949.72 | 3,949.72 | 3,906.94 | 0 |
| Apr 04 2024 | 3,949.72 | 70.33 | 1.81% | 3,879.39 | 3,954.28 | 3,879.39 | 0 |
| Apr 03 2024 | 3,879.39 | -5.48 | -0.14% | 3,884.87 | 3,886.70 | 3,835.59 | 0 |
| Apr 02 2024 | 3,884.87 | -70.60 | -1.78% | 3,955.47 | 3,955.47 | 3,871.96 | 0 |
| Mar 28 2024 | 3,955.47 | 6.93 | 0.18% | 3,948.54 | 4,001.74 | 3,940.71 | 0 |
| Mar 27 2024 | 3,948.54 | 61.30 | 1.58% | 3,887.24 | 3,964.76 | 3,876.54 | 0 |
| Mar 26 2024 | 3,887.24 | 5.65 | 0.15% | 3,881.59 | 3,887.71 | 3,854.29 | 0 |
| Mar 25 2024 | 3,881.59 | -2.97 | -0.08% | 3,884.56 | 3,904.67 | 3,851.70 | 0 |
| Mar 22 2024 | 3,884.56 | -11.35 | -0.29% | 3,895.91 | 3,930.98 | 3,880.84 | 0 |
| Mar 21 2024 | 3,895.91 | -59.93 | -1.51% | 3,955.84 | 3,975.20 | 3,895.91 | 0 |
| Mar 20 2024 | 3,955.84 | -41.23 | -1.03% | 3,997.07 | 3,997.07 | 3,940.21 | 0 |
| Mar 19 2024 | 3,997.07 | 61.16 | 1.55% | 3,935.91 | 4,001.71 | 3,920.19 | 0 |
| Mar 18 2024 | 3,935.91 | 26.77 | 0.68% | 3,909.14 | 3,944.67 | 3,909.14 | 0 |
| Mar 15 2024 | 3,909.14 | -84.14 | -2.11% | 3,993.28 | 4,006.28 | 3,909.14 | 0 |
| Mar 14 2024 | 3,993.28 | -55.81 | -1.38% | 4,049.09 | 4,060.21 | 3,980.29 | 0 |
| Mar 13 2024 | 4,049.09 | -8.75 | -0.22% | 4,057.84 | 4,080.96 | 4,015.70 | 0 |
| Mar 12 2024 | 4,057.84 | -3.18 | -0.08% | 4,061.02 | 4,069.37 | 4,031.07 | 0 |
| Mar 11 2024 | 4,061.02 | -31.46 | -0.77% | 4,092.48 | 4,108.61 | 4,034.72 | 0 |
| Mar 08 2024 | 4,092.48 | -23.79 | -0.58% | 4,116.27 | 4,133.56 | 4,087.71 | 0 |
| Mar 07 2024 | 4,116.27 | 95.17 | 2.37% | 4,021.10 | 4,126.95 | 4,003.67 | 0 |
| Mar 06 2024 | 4,021.10 | -122.21 | -2.95% | 4,143.31 | 4,143.31 | 4,002.67 | 0 |
| Mar 05 2024 | 4,143.31 | 268.42 | 6.93% | 3,874.89 | 4,168.73 | 3,825.49 | 0 |
| Mar 04 2024 | 3,874.89 | -153.91 | -3.82% | 4,028.80 | 4,028.80 | 3,859.48 | 0 |
