FTSEurofirst 300 Utilities Index (E3X65)
FTSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 54.52 | 2.59734072708 | 2099.07 | 2164.53 | 2087.18 | 0 | 0 | IX |
| 4 | 139.02 | 6.9007281951 | 2014.57 | 2164.53 | 2004.39 | 0 | 0 | IX |
| 12 | 170.8 | 8.61412454168 | 1982.79 | 2164.53 | 1959.87 | 0 | 0 | IX |
| 26 | 1.69 | 0.0785352479204 | 2151.9 | 2212.07 | 1947.56 | 0 | 0 | IX |
| 52 | 240.83 | 12.5907066229 | 1912.76 | 2212.07 | 1863.34 | 0 | 0 | IX |
| 156 | 167.74 | 8.44676083289 | 1985.85 | 2212.07 | 1597.76 | 0 | 0 | IX |
| 260 | 2029.69 | 1638.16787732 | 123.9 | 2212.07 | 123.9 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 2153.59 | 4.68 | 0.22 | 2147.95 | 2164.53 | 2147.95 | 0 |
| 1742491800 | 2148.91 | 17.95 | 0.84 | 2130.95 | 2150.2199 | 2127.3 | 0 |
| 1742405400 | 2130.96 | 5.56 | 0.26 | 2126.33 | 2132.81 | 2122.07 | 0 |
| 1742319000 | 2125.4 | 4.84 | 0.23 | 2120.09 | 2128.44 | 2112.96 | 0 |
| 1742232600 | 2120.56 | 16.09 | 0.76 | 2104.94 | 2126.09 | 2104.94 | 0 |
| 1741973400 | 2104.4699 | 5.56 | 0.26 | 2099.07 | 2105.92 | 2087.18 | 0 |
| 1741887000 | 2098.91 | 17.07 | 0.82 | 2083.52 | 2104.93 | 2081.48 | 0 |
| 1741800600 | 2081.84 | -1.7 | -0.08 | 2083.9899 | 2093.71 | 2069.3 | 0 |
| 1741714200 | 2083.54 | 3.09 | 0.15 | 2078.61 | 2102.98 | 2074.36 | 0 |
| 1741627800 | 2080.45 | 24.99 | 1.22 | 2056.34 | 2092.07 | 2055.21 | 0 |
| 1741368600 | 2055.46 | 29.99 | 1.48 | 2025.48 | 2055.46 | 2024.96 | 0 |
| 1741282200 | 2025.47 | -8.02 | -0.39 | 2033.54 | 2033.54 | 2004.39 | 0 |
| 1741195800 | 2033.49 | -43.59 | -2.10 | 2074.6 | 2074.6 | 2032.76 | 0 |
| 1741109400 | 2077.08 | -0.58 | -0.03 | 2077.45 | 2097.06 | 2072.51 | 0 |
| 1741023000 | 2077.66 | -17.66 | -0.84 | 2095.37 | 2095.37 | 2056.57 | 0 |
| 1740763800 | 2095.32 | 15.55 | 0.75 | 2079.13 | 2095.8 | 2076.07 | 0 |
| 1740677400 | 2079.77 | -11.24 | -0.54 | 2091.21 | 2094.78 | 2072.62 | 0 |
| 1740591000 | 2091.01 | 14.48 | 0.70 | 2076.4899 | 2100.13 | 2076.27 | 0 |
| 1740504600 | 2076.53 | 8.05 | 0.39 | 2068.4 | 2082.83 | 2065.85 | 0 |
| 1740418200 | 2068.48 | 42 | 2.07 | 2025.21 | 2068.66 | 2025.21 | 0 |
| 1740159000 | 2026.48 | 12.12 | 0.60 | 2014.57 | 2026.48 | 2006.34 | 0 |
| 1740072600 | 2014.36 | 2.94 | 0.15 | 2011.23 | 2022.19 | 2008.89 | 0 |
| 1739986200 | 2011.42 | 15.62 | 0.78 | 1996.43 | 2023.53 | 1996.43 | 0 |
| 1739899800 | 1995.8 | -9.46 | -0.47 | 2006.12 | 2009.85 | 1992.35 | 0 |
| 1739813400 | 2005.26 | -4.07 | -0.20 | 2009.61 | 2013.35 | 1996.88 | 0 |
| 1739554200 | 2009.33 | -3.17 | -0.16 | 2012.56 | 2015.6 | 2003.24 | 0 |
| 1739467800 | 2012.5 | 17.73 | 0.89 | 1995.19 | 2016.61 | 1991.35 | 0 |
| 1739381400 | 1994.77 | -20.9 | -1.04 | 2016.01 | 2030.83 | 1987.75 | 0 |
| 1739295000 | 2015.67 | -20.87 | -1.02 | 2035.29 | 2040.79 | 2015.67 | 0 |
| 1739208600 | 2036.54 | 5.95 | 0.29 | 2031.33 | 2045.88 | 2027.35 | 0 |
| 1738949400 | 2030.59 | -0.67 | -0.03 | 2031.31 | 2046.96 | 2021.8 | 0 |
| 1738863000 | 2031.26 | -27.82 | -1.35 | 2059.25 | 2067.1 | 2029.96 | 0 |
| 1738776600 | 2059.08 | 11.75 | 0.57 | 2047.15 | 2060.04 | 2037.55 | 0 |
| 1738690200 | 2047.33 | 8.29 | 0.41 | 2039.3 | 2048.03 | 2027.91 | 0 |
| 1738603800 | 2039.04 | 0.75 | 0.04 | 2040.48 | 2044.35 | 2028.16 | 0 |
| 1738344600 | 2038.29 | 6.36 | 0.31 | 2031.96 | 2047.92 | 2031.96 | 0 |
| 1738258200 | 2031.93 | 21.86 | 1.09 | 2010.55 | 2038.17 | 2006.41 | 0 |
| 1738171800 | 2010.07 | 3.74 | 0.19 | 2007.18 | 2012.29 | 1987.92 | 0 |
| 1738085400 | 2006.33 | 23.96 | 1.21 | 1983.68 | 2026.86 | 1982.5 | 0 |
| 1737999000 | 1982.37 | 12.33 | 0.63 | 1970.59 | 2009.19 | 1970.59 | 0 |
| 1737739800 | 1970.04 | -10.03 | -0.51 | 1979.6 | 1983.33 | 1959.87 | 0 |
| 1737653400 | 1980.07 | 4.05 | 0.20 | 1976.32 | 1984.87 | 1970.39 | 0 |
| 1737567000 | 1976.02 | -30.5 | -1.52 | 2006.7 | 2007.73 | 1974.23 | 0 |
| 1737480600 | 2006.52 | 3.56 | 0.18 | 2003.1 | 2008.89 | 1982.72 | 0 |
| 1737394200 | 2002.96 | -23.66 | -1.17 | 2026.52 | 2029.5 | 1997.38 | 0 |
| 1737135000 | 2026.62 | 19.92 | 0.99 | 2005.19 | 2036.2 | 2005.19 | 0 |
| 1737048600 | 2006.7 | 8.86 | 0.44 | 1996.73 | 2006.7 | 1979.53 | 0 |
| 1736962200 | 1997.84 | 33.55 | 1.71 | 1964.93 | 1999.35 | 1964.93 | 0 |
| 1736875800 | 1964.29 | -2.62 | -0.13 | 1966.5 | 1974.18 | 1960.33 | 0 |
| 1736789400 | 1966.91 | -1.3 | -0.07 | 1980.29 | 1981.59 | 1965.88 | 0 |
| 1736530200 | 1968.21 | -41.77 | -2.08 | 2009.98 | 2009.98 | 1965.23 | 0 |
| 1736443800 | 2009.98 | 0.32 | 0.02 | 2009.66 | 2021.21 | 2003.05 | 0 |
| 1736357400 | 2009.66 | -17.94 | -0.88 | 2027.6 | 2028.27 | 1987.97 | 0 |
| 1736271000 | 2027.6 | -10.08 | -0.49 | 2037.68 | 2043.95 | 2020.61 | 0 |
| 1736184600 | 2037.68 | -5.93 | -0.29 | 2043.61 | 2043.83 | 2016.42 | 0 |
| 1735925400 | 2043.61 | 7.26 | 0.36 | 2036.35 | 2051.17 | 2033.71 | 0 |
| 1735839000 | 2036.35 | 34.66 | 1.73 | 2001.69 | 2037.44 | 2001.29 | 0 |
| 1735666200 | 2001.69 | 8.69 | 0.44 | 1993 | 2004.24 | 1992.45 | 0 |
| 1735579800 | 1993 | 2.73 | 0.14 | 1990.27 | 1997.96 | 1987.42 | 0 |
| 1735320600 | 1990.27 | 7.48 | 0.38 | 1982.79 | 1990.27 | 1963.74 | 0 |
| 1735061400 | 1982.79 | 4.37 | 0.22 | 1978.42 | 1985.05 | 1978.42 | 0 |
| 1734975000 | 1978.42 | 7.5 | 0.38 | 1970.92 | 1981.25 | 1965.68 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
