FTSEurofirst 300 Travel and Leisure Index (E3X405010)
FTSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -117.34 | -5.13993105291 | 2282.91 | 2297.4 | 2161.03 | 0 | 0 | IX |
| 4 | -36.23 | -1.64547188664 | 2201.8 | 2297.4 | 2144.01 | 0 | 0 | IX |
| 12 | -62.65 | -2.81166132608 | 2228.22 | 2309.47 | 2019.27 | 0 | 0 | IX |
| 26 | -43.21 | -1.95628355925 | 2208.78 | 2468.33 | 2019.27 | 0 | 0 | IX |
| 52 | -20.6 | -0.94228719633 | 2186.17 | 2468.33 | 1816.24 | 0 | 0 | IX |
| 156 | 26.3 | 1.22939133443 | 2139.27 | 2513.72 | 1451.15 | 0 | 0 | IX |
| 260 | 1993.77 | 1160.51804424 | 171.8 | 2644.28 | 171.8 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 2186.92 | -52.31 | -2.34 | 2239.23 | 2239.23 | 2161.03 | 0 |
| 1721320200 | 2239.23 | -41.16 | -1.80 | 2280.39 | 2280.39 | 2237.89 | 0 |
| 1721233800 | 2280.39 | -11.75 | -0.51 | 2292.14 | 2294.33 | 2259.48 | 0 |
| 1721147400 | 2292.14 | 13.54 | 0.59 | 2278.6 | 2297.4 | 2261.82 | 0 |
| 1721061000 | 2278.6 | -4.31 | -0.19 | 2282.91 | 2297.27 | 2268.68 | 0 |
| 1720801800 | 2282.91 | 18.06 | 0.80 | 2264.85 | 2287.41 | 2258.8 | 0 |
| 1720715400 | 2264.85 | 18.85 | 0.84 | 2246 | 2268.2199 | 2236.06 | 0 |
| 1720629000 | 2246 | 24.93 | 1.12 | 2221.07 | 2257.9699 | 2220.73 | 0 |
| 1720542600 | 2221.07 | 0.63 | 0.03 | 2220.44 | 2239.91 | 2204.31 | 0 |
| 1720456200 | 2220.44 | 13.41 | 0.61 | 2207.03 | 2236.75 | 2178.7399 | 0 |
| 1720197000 | 2207.03 | -12.52 | -0.56 | 2219.55 | 2239.94 | 2204.75 | 0 |
| 1720110600 | 2219.55 | 12.5 | 0.57 | 2207.05 | 2231.82 | 2205.38 | 0 |
| 1720024200 | 2207.05 | 29.3 | 1.35 | 2177.75 | 2211.52 | 2177.75 | 0 |
| 1719937800 | 2177.75 | 8.49 | 0.39 | 2169.26 | 2186.9 | 2144.01 | 0 |
| 1719851400 | 2169.26 | 5.85 | 0.27 | 2163.41 | 2190.21 | 2157.2199 | 0 |
| 1719592200 | 2163.41 | -1.61 | -0.07 | 2165.02 | 2180.6 | 2158.53 | 0 |
| 1719505800 | 2165.02 | -2.98 | -0.14 | 2168 | 2180.06 | 2156.96 | 0 |
| 1719419400 | 2168 | -38.01 | -1.72 | 2206.01 | 2215.85 | 2161.2399 | 0 |
| 1719333000 | 2206.01 | 13.23 | 0.60 | 2192.78 | 2210.67 | 2181.18 | 0 |
| 1719246600 | 2192.78 | -9.02 | -0.41 | 2201.8 | 2207.78 | 2179.4899 | 0 |
| 1718987400 | 2201.8 | 10.47 | 0.48 | 2191.33 | 2203.98 | 2183.6 | 0 |
| 1718901000 | 2191.33 | 13.52 | 0.62 | 2177.81 | 2199.36 | 2171.13 | 0 |
| 1718814600 | 2177.81 | 17.52 | 0.81 | 2160.29 | 2178.28 | 2160.29 | 0 |
| 1718728200 | 2160.29 | 8.09 | 0.38 | 2152.2 | 2193.89 | 2152.2 | 0 |
| 1718641800 | 2152.2 | 39.07 | 1.85 | 2113.13 | 2163.25 | 2112.44 | 0 |
| 1718382600 | 2113.13 | -34.24 | -1.59 | 2147.37 | 2150.12 | 2107.62 | 0 |
| 1718296200 | 2147.37 | -29.36 | -1.35 | 2176.73 | 2176.73 | 2145.37 | 0 |
| 1718209800 | 2176.73 | -0.31 | -0.01 | 2177.04 | 2200.25 | 2158.9699 | 0 |
| 1718123400 | 2177.04 | -20.15 | -0.92 | 2197.19 | 2199.6 | 2172.13 | 0 |
| 1718037000 | 2197.19 | 2.38 | 0.11 | 2194.81 | 2208.9 | 2182.86 | 0 |
| 1717777800 | 2194.81 | -15.94 | -0.72 | 2210.75 | 2215.63 | 2180.4 | 0 |
| 1717691400 | 2210.75 | 11.02 | 0.50 | 2199.73 | 2214.09 | 2194.58 | 0 |
| 1717605000 | 2199.73 | -0.72 | -0.03 | 2200.45 | 2227.15 | 2199.73 | 0 |
| 1717518600 | 2200.45 | 0.96 | 0.04 | 2199.4899 | 2214.65 | 2181.62 | 0 |
| 1717432200 | 2199.4899 | 10.77 | 0.49 | 2188.7199 | 2222.81 | 2188.11 | 0 |
| 1717173000 | 2188.7199 | 13.83 | 0.64 | 2174.89 | 2192.13 | 2019.27 | 0 |
| 1717086600 | 2174.89 | 27.84 | 1.30 | 2147.05 | 2186.51 | 2140.38 | 0 |
| 1717000200 | 2147.05 | -42.44 | -1.94 | 2189.4899 | 2190.38 | 2143.67 | 0 |
| 1716913800 | 2189.4899 | -76.73 | -3.39 | 2272.84 | 2272.84 | 2189.4899 | 0 |
| 1716568200 | 2266.2199 | 7.8 | 0.35 | 2258.42 | 2271.76 | 2232.23 | 0 |
| 1716481800 | 2258.42 | -26.79 | -1.17 | 2285.21 | 2294.37 | 2256.95 | 0 |
| 1716395400 | 2285.21 | 5.04 | 0.22 | 2280.17 | 2289.85 | 2274.18 | 0 |
| 1716309000 | 2280.17 | -8.72 | -0.38 | 2288.89 | 2296.18 | 2274.63 | 0 |
| 1716222600 | 2288.89 | 14.69 | 0.65 | 2274.2 | 2293.75 | 2274.2 | 0 |
| 1715963400 | 2274.2 | -15.9 | -0.69 | 2290.1 | 2290.15 | 2258.73 | 0 |
| 1715877000 | 2290.1 | -5.64 | -0.25 | 2295.7399 | 2307.06 | 2284.69 | 0 |
| 1715790600 | 2295.7399 | 42.42 | 1.88 | 2253.32 | 2298.86 | 2253.32 | 0 |
| 1715704200 | 2253.32 | -34.6 | -1.51 | 2287.92 | 2288.43 | 2240.16 | 0 |
| 1715617800 | 2287.92 | -2.81 | -0.12 | 2290.73 | 2309.19 | 2278.83 | 0 |
| 1715358600 | 2290.73 | 20.2 | 0.89 | 2270.53 | 2309.4699 | 2270.53 | 0 |
| 1715272200 | 2270.53 | -15.96 | -0.70 | 2281.25 | 2282.8 | 2263.13 | 0 |
| 1715185800 | 2286.4899 | -2.16 | -0.09 | 2288.65 | 2293.56 | 2267.71 | 0 |
| 1715099400 | 2288.65 | 48.66 | 2.17 | 2243.39 | 2291.14 | 2241.69 | 0 |
| 1714753800 | 2239.9899 | 15.88 | 0.71 | 2224.11 | 2264.03 | 2224.09 | 0 |
| 1714667400 | 2224.11 | 12.89 | 0.58 | 2211.2199 | 2234.84 | 2209.17 | 0 |
| 1714581000 | 2211.2199 | -3.08 | -0.14 | 2214.3 | 2218.15 | 2198.05 | 0 |
| 1714494600 | 2214.3 | -2.94 | -0.13 | 2217.2399 | 2230.7199 | 2211.09 | 0 |
| 1714408200 | 2217.2399 | -10.98 | -0.49 | 2228.2199 | 2230.19 | 2202.18 | 0 |
| 1714149000 | 2228.2199 | 14.44 | 0.65 | 2213.78 | 2246.03 | 2210.43 | 0 |
| 1714062600 | 2213.78 | -16.85 | -0.76 | 2230.63 | 2243.75 | 2189.54 | 0 |
| 1713976200 | 2230.63 | -35.99 | -1.59 | 2266.62 | 2286.23 | 2224.78 | 0 |
| 1713889800 | 2266.62 | 50.74 | 2.29 | 2215.88 | 2270.54 | 2215.88 | 0 |
| 1713803400 | 2215.88 | -0.29 | -0.01 | 2216.17 | 2232.38 | 2210.83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
