Register for streaming realtime charts, analysis tools, and prices.
E3X502020 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 8,650.80 | -28.53 | -0.33% | 8,679.33 | 8,693.92 | 8,611.71 | 0 |
| May 30 2024 | 8,679.33 | 52.58 | 0.61% | 8,626.75 | 8,689.39 | 8,599.71 | 0 |
| May 29 2024 | 8,626.75 | -122.71 | -1.40% | 8,749.46 | 8,749.57 | 8,596.41 | 0 |
| May 28 2024 | 8,749.46 | -101.33 | -1.14% | 8,864.98 | 8,866.68 | 8,695.21 | 0 |
| May 24 2024 | 8,850.79 | 53.20 | 0.60% | 8,797.59 | 8,850.79 | 8,715.75 | 0 |
| May 23 2024 | 8,797.59 | 142.38 | 1.65% | 8,655.21 | 8,831.32 | 8,655.21 | 0 |
| May 22 2024 | 8,655.21 | 3.78 | 0.04% | 8,651.43 | 8,698.04 | 8,609.77 | 0 |
| May 21 2024 | 8,651.43 | 43.68 | 0.51% | 8,607.75 | 8,653.83 | 8,592.11 | 0 |
| May 20 2024 | 8,607.75 | 67.59 | 0.79% | 8,540.16 | 8,607.75 | 8,533.83 | 0 |
| May 17 2024 | 8,540.16 | -118.83 | -1.37% | 8,658.99 | 8,658.99 | 8,501.02 | 0 |
| May 16 2024 | 8,658.99 | -100.92 | -1.15% | 8,759.91 | 8,794.15 | 8,654.31 | 0 |
| May 15 2024 | 8,759.91 | 121.79 | 1.41% | 8,638.12 | 8,765.66 | 8,638.12 | 0 |
| May 14 2024 | 8,638.12 | -20.93 | -0.24% | 8,659.05 | 8,670.62 | 8,584.92 | 0 |
| May 13 2024 | 8,659.05 | 9.87 | 0.11% | 8,649.18 | 8,659.05 | 8,603.82 | 0 |
| May 10 2024 | 8,649.18 | 153.82 | 1.81% | 8,495.36 | 8,649.18 | 8,495.36 | 0 |
| May 09 2024 | 8,495.36 | 85.57 | 1.02% | 8,410.92 | 8,495.36 | 8,396.23 | 0 |
| May 08 2024 | 8,409.79 | 139.87 | 1.69% | 8,269.92 | 8,429.43 | 8,269.92 | 0 |
| May 07 2024 | 8,269.92 | 155.56 | 1.92% | 8,199.60 | 8,283.99 | 8,164.67 | 0 |
| May 03 2024 | 8,114.36 | 51.65 | 0.64% | 8,062.71 | 8,157.04 | 8,027.40 | 0 |
| May 02 2024 | 8,062.71 | -17.34 | -0.21% | 8,080.05 | 8,100.57 | 8,024.70 | 0 |
| May 01 2024 | 8,080.05 | -4.29 | -0.05% | 8,084.34 | 8,084.34 | 8,077.61 | 0 |
| Apr 30 2024 | 8,084.34 | -63.85 | -0.78% | 8,148.19 | 8,168.72 | 8,072.91 | 0 |
| Apr 29 2024 | 8,148.19 | -1.34 | -0.02% | 8,149.53 | 8,198.91 | 8,128.41 | 0 |
| Apr 26 2024 | 8,149.53 | 179.02 | 2.25% | 7,970.51 | 8,169.99 | 7,970.51 | 0 |
| Apr 25 2024 | 7,970.51 | -38.00 | -0.47% | 8,008.51 | 8,022.91 | 7,880.43 | 0 |
| Apr 24 2024 | 8,008.51 | 75.63 | 0.95% | 7,932.88 | 8,092.82 | 7,920.07 | 0 |
| Apr 23 2024 | 7,932.88 | 120.32 | 1.54% | 7,812.56 | 7,941.88 | 7,810.40 | 0 |
| Apr 22 2024 | 7,812.56 | -107.17 | -1.35% | 7,919.73 | 7,978.92 | 7,812.56 | 0 |
| Apr 19 2024 | 7,919.73 | -117.66 | -1.46% | 8,037.39 | 8,050.07 | 7,870.14 | 0 |
| Apr 18 2024 | 8,037.39 | 249.20 | 3.20% | 7,788.19 | 8,053.06 | 7,787.62 | 0 |
| Apr 17 2024 | 7,788.19 | 10.89 | 0.14% | 7,777.30 | 7,887.06 | 7,772.79 | 0 |
| Apr 16 2024 | 7,777.30 | -131.63 | -1.66% | 7,908.93 | 7,915.43 | 7,731.44 | 0 |
| Apr 15 2024 | 7,908.93 | 96.29 | 1.23% | 7,812.64 | 8,015.87 | 7,802.41 | 0 |
| Apr 12 2024 | 7,812.64 | 0.93 | 0.01% | 7,811.71 | 7,920.68 | 7,779.20 | 0 |
| Apr 11 2024 | 7,811.71 | -14.05 | -0.18% | 7,825.76 | 7,874.26 | 7,726.07 | 0 |
| Apr 10 2024 | 7,825.76 | 80.77 | 1.04% | 7,744.99 | 7,842.48 | 7,688.62 | 0 |
| Apr 09 2024 | 7,744.99 | -68.04 | -0.87% | 7,813.03 | 7,825.90 | 7,718.05 | 0 |
| Apr 08 2024 | 7,813.03 | 37.30 | 0.48% | 7,775.73 | 7,866.54 | 7,767.55 | 0 |
| Apr 05 2024 | 7,775.73 | -14.05 | -0.18% | 7,789.78 | 7,805.60 | 7,650.23 | 0 |
| Apr 04 2024 | 7,789.78 | 38.52 | 0.50% | 7,751.26 | 7,789.78 | 7,722.70 | 0 |
| Apr 03 2024 | 7,751.26 | 45.08 | 0.58% | 7,706.18 | 7,757.89 | 7,688.08 | 0 |
| Apr 02 2024 | 7,706.18 | -136.16 | -1.74% | 7,842.34 | 7,850.48 | 7,693.08 | 0 |
| Mar 28 2024 | 7,842.34 | 28.23 | 0.36% | 7,814.11 | 7,876.78 | 7,814.11 | 0 |
| Mar 27 2024 | 7,814.11 | -134.76 | -1.70% | 7,948.87 | 7,958.21 | 7,759.55 | 0 |
| Mar 26 2024 | 7,948.87 | 10.12 | 0.13% | 7,938.75 | 7,949.34 | 7,897.36 | 0 |
| Mar 25 2024 | 7,938.75 | -123.34 | -1.53% | 8,062.09 | 8,063.42 | 7,931.95 | 0 |
| Mar 22 2024 | 8,062.09 | 10.54 | 0.13% | 8,051.55 | 8,069.78 | 7,993.94 | 0 |
| Mar 21 2024 | 8,051.55 | 82.05 | 1.03% | 7,969.50 | 8,054.79 | 7,946.69 | 0 |
| Mar 20 2024 | 7,969.50 | 31.37 | 0.40% | 7,938.13 | 8,041.16 | 7,919.94 | 0 |
| Mar 19 2024 | 7,938.13 | 3.52 | 0.04% | 7,934.61 | 8,003.30 | 7,858.52 | 0 |
| Mar 18 2024 | 7,934.61 | -23.60 | -0.30% | 7,958.21 | 8,007.12 | 7,921.34 | 0 |
| Mar 15 2024 | 7,958.21 | -5.58 | -0.07% | 7,963.79 | 8,011.90 | 7,944.33 | 0 |
| Mar 14 2024 | 7,963.79 | 41.84 | 0.53% | 7,921.95 | 8,022.72 | 7,919.42 | 0 |
| Mar 13 2024 | 7,921.95 | 90.03 | 1.15% | 7,831.92 | 7,944.30 | 7,831.36 | 0 |
| Mar 12 2024 | 7,831.92 | 79.93 | 1.03% | 7,751.99 | 7,846.63 | 7,713.58 | 0 |
| Mar 11 2024 | 7,751.99 | -81.50 | -1.04% | 7,833.49 | 7,836.30 | 7,695.04 | 0 |
| Mar 08 2024 | 7,833.49 | 47.20 | 0.61% | 7,786.29 | 7,860.83 | 7,781.63 | 0 |
| Mar 07 2024 | 7,786.29 | 72.47 | 0.94% | 7,713.82 | 7,805.93 | 7,658.83 | 0 |
| Mar 06 2024 | 7,713.82 | 66.66 | 0.87% | 7,647.16 | 7,720.94 | 7,601.05 | 0 |
| Mar 05 2024 | 7,647.16 | -130.92 | -1.68% | 7,778.08 | 7,779.26 | 7,629.96 | 0 |
| Mar 04 2024 | 7,778.08 | 52.95 | 0.69% | 7,725.13 | 7,778.08 | 7,719.72 | 0 |
