FTSEurofirst 300 Oil Gas and Coal Index (E3X601010)
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 | 59.47 | 4.41732464774 | 1346.29 | 1408.72 | 1330.9 | 0 | 0 | IX |
| 4 | 45.31 | 3.33051563821 | 1360.45 | 1408.72 | 1314.39 | 0 | 0 | IX |
| 12 | 77.41 | 5.82753039485 | 1328.35 | 1408.72 | 1226.85 | 0 | 0 | IX |
| 26 | -1.1 | -0.0781883058726 | 1406.86 | 1442.12 | 1226.85 | 0 | 0 | IX |
| 52 | 31.42 | 2.28618827947 | 1374.34 | 1583.85 | 1226.85 | 0 | 0 | IX |
| 156 | 190.09 | 15.6366448131 | 1215.67 | 1583.85 | 1095.48 | 0 | 0 | IX |
| 260 | 1287.88 | 1092.53478113 | 117.88 | 1583.85 | 117.88 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 1405.76 | 14.56 | 1.05 | 1388.93 | 1408.72 | 1388.93 | 0 |
| 1739208600 | 1391.2 | 18.67 | 1.36 | 1374.02 | 1400.09 | 1374.02 | 0 |
| 1738949400 | 1372.53 | 6.85 | 0.50 | 1365.89 | 1374.92 | 1365.1199 | 0 |
| 1738863000 | 1365.68 | 3.46 | 0.25 | 1362.3699 | 1385.68 | 1362.3699 | 0 |
| 1738776600 | 1362.22 | 1.86 | 0.14 | 1360.19 | 1372.88 | 1355.31 | 0 |
| 1738690200 | 1360.3599 | 14.61 | 1.09 | 1346.29 | 1361.8699 | 1330.9 | 0 |
| 1738603800 | 1345.75 | -10.58 | -0.78 | 1360.4 | 1360.4 | 1337.26 | 0 |
| 1738344600 | 1356.33 | 5.44 | 0.40 | 1350.97 | 1363.82 | 1348.58 | 0 |
| 1738258200 | 1350.89 | 21.58 | 1.62 | 1330.22 | 1355.04 | 1329.67 | 0 |
| 1738171800 | 1329.31 | 2.97 | 0.22 | 1327.94 | 1334.21 | 1314.39 | 0 |
| 1738085400 | 1326.34 | 2.83 | 0.21 | 1325.85 | 1340.7 | 1322.8599 | 0 |
| 1737999000 | 1323.51 | -10.03 | -0.75 | 1334.38 | 1336.23 | 1323.43 | 0 |
| 1737739800 | 1333.54 | -18.8 | -1.39 | 1351.53 | 1352.1099 | 1331.38 | 0 |
| 1737653400 | 1352.34 | -2.01 | -0.15 | 1354.9 | 1362.1099 | 1346.55 | 0 |
| 1737567000 | 1354.35 | -2.99 | -0.22 | 1357.69 | 1365.85 | 1347.43 | 0 |
| 1737480600 | 1357.34 | -11.57 | -0.85 | 1369.07 | 1369.07 | 1354.1 | 0 |
| 1737394200 | 1368.91 | -8.88 | -0.64 | 1377.57 | 1382.8599 | 1367.16 | 0 |
| 1737135000 | 1377.79 | 9.41 | 0.69 | 1365.63 | 1385.47 | 1365.63 | 0 |
| 1737048600 | 1368.38 | 8.18 | 0.60 | 1358.19 | 1375.91 | 1358.19 | 0 |
| 1736962200 | 1360.2 | 11.79 | 0.87 | 1349.73 | 1361.82 | 1349.53 | 0 |
| 1736875800 | 1348.41 | -12.62 | -0.93 | 1360.45 | 1360.45 | 1342.23 | 0 |
| 1736789400 | 1361.03 | 17.25 | 1.28 | 1357.57 | 1362.28 | 1347.52 | 0 |
| 1736530200 | 1343.78 | 2.16 | 0.16 | 1341.6199 | 1369.6199 | 1335.65 | 0 |
| 1736443800 | 1341.6199 | 8.18 | 0.61 | 1333.44 | 1345.1199 | 1328.92 | 0 |
| 1736357400 | 1333.44 | -12.97 | -0.96 | 1346.41 | 1347.6199 | 1322.27 | 0 |
| 1736271000 | 1346.41 | 16.47 | 1.24 | 1329.94 | 1349.38 | 1324.53 | 0 |
| 1736184600 | 1329.94 | 10.02 | 0.76 | 1319.92 | 1332.3599 | 1316.54 | 0 |
| 1735925400 | 1319.92 | 14.37 | 1.10 | 1305.55 | 1324.83 | 1305.55 | 0 |
| 1735839000 | 1305.55 | 23.44 | 1.83 | 1282.1099 | 1307.67 | 1281.43 | 0 |
| 1735666200 | 1282.1099 | 16.83 | 1.33 | 1265.28 | 1282.51 | 1265.28 | 0 |
| 1735579800 | 1265.28 | 1.75 | 0.14 | 1263.53 | 1267.65 | 1256.92 | 0 |
| 1735320600 | 1263.53 | 13.53 | 1.08 | 1250 | 1264.8599 | 1247.25 | 0 |
| 1735061400 | 1250 | 6.69 | 0.54 | 1243.31 | 1253.48 | 1243.31 | 0 |
| 1734975000 | 1243.31 | 3.4 | 0.27 | 1239.91 | 1243.74 | 1236.88 | 0 |
| 1734715800 | 1239.91 | -5.5 | -0.44 | 1245.41 | 1245.41 | 1226.85 | 0 |
| 1734629400 | 1245.41 | -9.26 | -0.74 | 1254.67 | 1255.85 | 1244.59 | 0 |
| 1734543000 | 1254.67 | 6.2 | 0.50 | 1248.47 | 1260.98 | 1247.5 | 0 |
| 1734456600 | 1248.47 | -18.03 | -1.42 | 1266.5 | 1267.58 | 1242.43 | 0 |
| 1734370200 | 1266.5 | -19.81 | -1.54 | 1286.31 | 1286.32 | 1266.34 | 0 |
| 1734111000 | 1286.31 | -8.54 | -0.66 | 1294.85 | 1298.57 | 1282.79 | 0 |
| 1734024600 | 1294.85 | -0.42 | -0.03 | 1295.27 | 1309.83 | 1292.24 | 0 |
| 1733938200 | 1295.27 | -12.11 | -0.93 | 1307.38 | 1307.8699 | 1291.06 | 0 |
| 1733851800 | 1307.38 | -3.16 | -0.24 | 1310.54 | 1310.56 | 1304.3699 | 0 |
| 1733765400 | 1310.54 | 29.19 | 2.28 | 1281.35 | 1318.49 | 1281.35 | 0 |
| 1733506200 | 1281.35 | -6.77 | -0.53 | 1288.1199 | 1299.58 | 1276.23 | 0 |
| 1733419800 | 1288.1199 | -10.77 | -0.83 | 1298.89 | 1301.14 | 1287.06 | 0 |
| 1733333400 | 1298.89 | -7.25 | -0.56 | 1306.14 | 1317.75 | 1297.84 | 0 |
| 1733247000 | 1306.14 | 14.35 | 1.11 | 1291.79 | 1314.06 | 1291.79 | 0 |
| 1733160600 | 1291.79 | -10.04 | -0.77 | 1301.83 | 1305.2 | 1287.75 | 0 |
| 1732901400 | 1301.83 | 4.92 | 0.38 | 1296.91 | 1303.19 | 1292.29 | 0 |
| 1732815000 | 1296.91 | 1.43 | 0.11 | 1295.48 | 1298.52 | 1291.4 | 0 |
| 1732728600 | 1295.48 | -7.39 | -0.57 | 1302.8699 | 1303.45 | 1288.58 | 0 |
| 1732642200 | 1302.8699 | -13.18 | -1.00 | 1316.05 | 1316.68 | 1302.8699 | 0 |
| 1732555800 | 1316.05 | -21.05 | -1.57 | 1337.1 | 1342.93 | 1316.05 | 0 |
| 1732296600 | 1337.1 | 5.42 | 0.41 | 1331.68 | 1342.57 | 1327.73 | 0 |
| 1732210200 | 1331.68 | 14.12 | 1.07 | 1317.56 | 1334.8699 | 1315.47 | 0 |
| 1732123800 | 1317.56 | -0.3 | -0.02 | 1317.8599 | 1324.69 | 1316.01 | 0 |
| 1732037400 | 1317.8599 | -10.49 | -0.79 | 1328.35 | 1334.78 | 1309.2 | 0 |
| 1731951000 | 1328.35 | 8.1 | 0.61 | 1320.25 | 1332.29 | 1312.54 | 0 |
| 1731691800 | 1320.25 | 11.23 | 0.86 | 1309.02 | 1328.77 | 1301.51 | 0 |
| 1731605400 | 1309.02 | 21.25 | 1.65 | 1287.77 | 1315.42 | 1287.77 | 0 |
| 1731519000 | 1287.77 | 2.2 | 0.17 | 1285.57 | 1292.8699 | 1275.13 | 0 |
| 1731432600 | 1285.57 | -24.68 | -1.88 | 1310.25 | 1310.25 | 1282.22 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
