FTSEurofirst 300 Energy Index (E3X60)
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 | -17.23 | -1.0931978098 | 1576.11 | 1577.74 | 1540.18 | 0 | 0 | IX |
| 4 | -3.45 | -0.220824025654 | 1562.33 | 1629.75 | 1540.18 | 0 | 0 | IX |
| 12 | -101.11 | -6.0910005482 | 1659.99 | 1672.81 | 1533.94 | 0 | 0 | IX |
| 26 | 128.84 | 9.00953819474 | 1430.04 | 1693.83 | 1417.44 | 0 | 0 | IX |
| 52 | 122.49 | 8.52762829037 | 1436.39 | 1693.83 | 1388.86 | 0 | 0 | IX |
| 156 | 563.86 | 56.6682076742 | 995.02 | 1693.83 | 981.18 | 0 | 0 | IX |
| 260 | 1437.33 | 1182.50102838 | 121.55 | 1693.83 | 121.55 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 1555.83 | -17.69 | -1.12 | 1573.52 | 1573.52 | 1554.5 | 0 |
| 1721320200 | 1573.52 | 17.52 | 1.13 | 1556 | 1577.74 | 1555.02 | 0 |
| 1721233800 | 1556 | 8.36 | 0.54 | 1547.64 | 1563.05 | 1547.22 | 0 |
| 1721147400 | 1547.64 | -15.46 | -0.99 | 1563.1 | 1563.24 | 1540.18 | 0 |
| 1721061000 | 1563.1 | -13.01 | -0.83 | 1576.1099 | 1576.13 | 1561.07 | 0 |
| 1720801800 | 1576.1099 | 9.78 | 0.62 | 1566.33 | 1587.17 | 1566.24 | 0 |
| 1720715400 | 1566.33 | -4.25 | -0.27 | 1570.58 | 1574.01 | 1558.39 | 0 |
| 1720629000 | 1570.58 | 1.2 | 0.08 | 1569.38 | 1575.13 | 1563.45 | 0 |
| 1720542600 | 1569.38 | -24.76 | -1.55 | 1594.14 | 1594.14 | 1565.81 | 0 |
| 1720456200 | 1594.14 | -16.58 | -1.03 | 1610.72 | 1611.35 | 1594.14 | 0 |
| 1720197000 | 1610.72 | -16.49 | -1.01 | 1627.21 | 1629.75 | 1606.16 | 0 |
| 1720110600 | 1627.21 | 20.02 | 1.25 | 1607.19 | 1627.21 | 1607.19 | 0 |
| 1720024200 | 1607.19 | 2.41 | 0.15 | 1604.78 | 1612.47 | 1602.23 | 0 |
| 1719937800 | 1604.78 | 11.75 | 0.74 | 1593.03 | 1616.8599 | 1592.52 | 0 |
| 1719851400 | 1593.03 | 15.1 | 0.96 | 1577.93 | 1602.1099 | 1576.54 | 0 |
| 1719592200 | 1577.93 | 4.84 | 0.31 | 1573.09 | 1591.9 | 1573.09 | 0 |
| 1719505800 | 1573.09 | 3.58 | 0.23 | 1569.51 | 1581.45 | 1569.51 | 0 |
| 1719419400 | 1569.51 | -11.64 | -0.74 | 1581.15 | 1593.68 | 1567.33 | 0 |
| 1719333000 | 1581.15 | 6.12 | 0.39 | 1575.03 | 1593.6099 | 1575.03 | 0 |
| 1719246600 | 1575.03 | 12.7 | 0.81 | 1562.33 | 1578.51 | 1553.14 | 0 |
| 1718987400 | 1562.33 | -6.42 | -0.41 | 1568.75 | 1569.27 | 1554.83 | 0 |
| 1718901000 | 1568.75 | 14.41 | 0.93 | 1554.34 | 1574.16 | 1553.82 | 0 |
| 1718814600 | 1554.34 | -0.26 | -0.02 | 1554.6 | 1561.16 | 1553.52 | 0 |
| 1718728200 | 1554.6 | 14.02 | 0.91 | 1540.58 | 1558.17 | 1538.66 | 0 |
| 1718641800 | 1540.58 | 2.46 | 0.16 | 1538.1199 | 1547.3 | 1533.94 | 0 |
| 1718382600 | 1538.1199 | -10.67 | -0.69 | 1548.79 | 1555.89 | 1534.46 | 0 |
| 1718296200 | 1548.79 | -20.95 | -1.33 | 1569.74 | 1569.74 | 1546.57 | 0 |
| 1718209800 | 1569.74 | -3.69 | -0.23 | 1573.43 | 1587.38 | 1567.25 | 0 |
| 1718123400 | 1573.43 | -12.01 | -0.76 | 1585.44 | 1591.6 | 1569.09 | 0 |
| 1718037000 | 1585.44 | 17.45 | 1.11 | 1567.99 | 1585.44 | 1559.44 | 0 |
| 1717777800 | 1567.99 | -1.05 | -0.07 | 1569.04 | 1576.09 | 1559.43 | 0 |
| 1717691400 | 1569.04 | 6.54 | 0.42 | 1562.5 | 1569.75 | 1560.35 | 0 |
| 1717605000 | 1562.5 | -1.25 | -0.08 | 1563.75 | 1577.76 | 1561.03 | 0 |
| 1717518600 | 1563.75 | -40.97 | -2.55 | 1604.72 | 1604.72 | 1553.92 | 0 |
| 1717432200 | 1604.72 | -14.04 | -0.87 | 1618.76 | 1638.58 | 1604.35 | 0 |
| 1717173000 | 1618.76 | 13.18 | 0.82 | 1605.58 | 1621.75 | 1605.41 | 0 |
| 1717086600 | 1605.58 | -7.12 | -0.44 | 1612.7 | 1612.7 | 1598.56 | 0 |
| 1717000200 | 1612.7 | -5.4 | -0.33 | 1618.1 | 1638.22 | 1611.08 | 0 |
| 1716913800 | 1618.1 | 14.23 | 0.89 | 1615.25 | 1625.9 | 1611.54 | 0 |
| 1716568200 | 1603.8699 | 0.31 | 0.02 | 1603.56 | 1605.6199 | 1588.23 | 0 |
| 1716481800 | 1603.56 | 5.89 | 0.37 | 1597.67 | 1611.57 | 1594.32 | 0 |
| 1716395400 | 1597.67 | -22.02 | -1.36 | 1619.69 | 1621.6099 | 1594.59 | 0 |
| 1716309000 | 1619.69 | 0.19 | 0.01 | 1619.5 | 1621.91 | 1606.18 | 0 |
| 1716222600 | 1619.5 | 1.05 | 0.06 | 1618.45 | 1634.14 | 1618.45 | 0 |
| 1715963400 | 1618.45 | -1.44 | -0.09 | 1619.89 | 1625.9 | 1616.97 | 0 |
| 1715877000 | 1619.89 | -18.5 | -1.13 | 1638.39 | 1639.07 | 1610.56 | 0 |
| 1715790600 | 1638.39 | -15.58 | -0.94 | 1653.97 | 1664.04 | 1629.22 | 0 |
| 1715704200 | 1653.97 | -10.88 | -0.65 | 1664.85 | 1671.47 | 1652.3599 | 0 |
| 1715617800 | 1664.85 | -0.46 | -0.03 | 1665.31 | 1669.39 | 1659.47 | 0 |
| 1715358600 | 1665.31 | 16.74 | 1.02 | 1648.57 | 1672.81 | 1648.57 | 0 |
| 1715272200 | 1648.57 | 11.64 | 0.71 | 1635.26 | 1652.8699 | 1635.26 | 0 |
| 1715185800 | 1636.93 | 3.62 | 0.22 | 1633.31 | 1636.93 | 1620.29 | 0 |
| 1715099400 | 1633.31 | 15.25 | 0.94 | 1630.23 | 1643.6199 | 1628.99 | 0 |
| 1714753800 | 1618.06 | -9.24 | -0.57 | 1627.3 | 1633.13 | 1613.02 | 0 |
| 1714667400 | 1627.3 | -2.35 | -0.14 | 1629.65 | 1636.6099 | 1606.44 | 0 |
| 1714581000 | 1629.65 | -16.2 | -0.98 | 1645.85 | 1649.82 | 1628.2 | 0 |
| 1714494600 | 1645.85 | -12.49 | -0.75 | 1658.34 | 1666.94 | 1645.85 | 0 |
| 1714408200 | 1658.34 | -1.65 | -0.10 | 1659.99 | 1667.47 | 1656.85 | 0 |
| 1714149000 | 1659.99 | 9.31 | 0.56 | 1650.68 | 1666.47 | 1650.19 | 0 |
| 1714062600 | 1650.68 | -1.39 | -0.08 | 1652.07 | 1663.57 | 1640.9 | 0 |
| 1713976200 | 1652.07 | 0.18 | 0.01 | 1651.89 | 1668.3699 | 1648.85 | 0 |
| 1713889800 | 1651.89 | 3.7 | 0.22 | 1648.19 | 1660.27 | 1646.22 | 0 |
| 1713803400 | 1648.19 | 20.06 | 1.23 | 1628.13 | 1649.15 | 1624.89 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
