FTSEurofirst 300 Electricity Index (E3X651010)
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 | -57.11 | -2.92254313962 | 1954.12 | 1954.19 | 1893.46 | 0 | 0 | IX |
| 4 | -7.47 | -0.392233050491 | 1904.48 | 1959.38 | 1866.75 | 0 | 0 | IX |
| 12 | 105.3 | 5.87706715931 | 1791.71 | 1965.9 | 1789.03 | 0 | 0 | IX |
| 26 | 37.18 | 1.9991074453 | 1859.83 | 1965.9 | 1683.35 | 0 | 0 | IX |
| 52 | -16.86 | -0.880937576742 | 1913.87 | 1965.9 | 1601.63 | 0 | 0 | IX |
| 156 | -106.18 | -5.30054562972 | 2003.19 | 2141.39 | 1515.91 | 0 | 0 | IX |
| 260 | 1765.75 | 1345.23083956 | 131.26 | 2166.02 | 131.26 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 1910.74 | -14.62 | -0.76 | 1925.36 | 1925.36 | 1907.22 | 0 |
| 1721320200 | 1925.36 | 10.83 | 0.57 | 1914.53 | 1932.47 | 1914.21 | 0 |
| 1721233800 | 1914.53 | 9.12 | 0.48 | 1905.41 | 1918.1 | 1894.96 | 0 |
| 1721147400 | 1905.41 | -7.9 | -0.41 | 1913.31 | 1913.42 | 1893.46 | 0 |
| 1721061000 | 1913.31 | -40.81 | -2.09 | 1954.12 | 1954.19 | 1912.7 | 0 |
| 1720801800 | 1954.12 | 8.43 | 0.43 | 1945.69 | 1959.38 | 1939.85 | 0 |
| 1720715400 | 1945.69 | 30.79 | 1.61 | 1914.9 | 1957.05 | 1912.18 | 0 |
| 1720629000 | 1914.9 | 20.71 | 1.09 | 1894.19 | 1915.91 | 1893.38 | 0 |
| 1720542600 | 1894.19 | -10.58 | -0.56 | 1904.77 | 1911.86 | 1889.95 | 0 |
| 1720456200 | 1904.77 | -15.61 | -0.81 | 1920.38 | 1920.54 | 1903.67 | 0 |
| 1720197000 | 1920.38 | 14.55 | 0.76 | 1905.83 | 1921.58 | 1905.68 | 0 |
| 1720110600 | 1905.83 | 2.96 | 0.16 | 1902.87 | 1910.74 | 1896.67 | 0 |
| 1720024200 | 1902.87 | 19.26 | 1.02 | 1883.61 | 1909.23 | 1883.61 | 0 |
| 1719937800 | 1883.61 | -14.67 | -0.77 | 1898.28 | 1898.28 | 1880.58 | 0 |
| 1719851400 | 1898.28 | 28.42 | 1.52 | 1869.86 | 1913.61 | 1869.57 | 0 |
| 1719592200 | 1869.86 | -10.97 | -0.58 | 1880.83 | 1884.35 | 1866.75 | 0 |
| 1719505800 | 1880.83 | -28.33 | -1.48 | 1909.16 | 1912.8 | 1872.91 | 0 |
| 1719419400 | 1909.16 | -16.34 | -0.85 | 1925.5 | 1935.24 | 1897.11 | 0 |
| 1719333000 | 1925.5 | 9.44 | 0.49 | 1916.06 | 1938.99 | 1915.9 | 0 |
| 1719246600 | 1916.06 | 11.58 | 0.61 | 1904.48 | 1918.56 | 1895.23 | 0 |
| 1718987400 | 1904.48 | -3.61 | -0.19 | 1908.09 | 1915.97 | 1900.57 | 0 |
| 1718901000 | 1908.09 | 25.53 | 1.36 | 1882.56 | 1913.51 | 1882.23 | 0 |
| 1718814600 | 1882.56 | -8.3 | -0.44 | 1890.86 | 1895.92 | 1879.33 | 0 |
| 1718728200 | 1890.86 | 31.3 | 1.68 | 1859.56 | 1892.06 | 1859.56 | 0 |
| 1718641800 | 1859.56 | -20.09 | -1.07 | 1879.65 | 1886.29 | 1849.99 | 0 |
| 1718382600 | 1879.65 | -24.82 | -1.30 | 1904.47 | 1909.43 | 1868.08 | 0 |
| 1718296200 | 1904.47 | -11.12 | -0.58 | 1915.59 | 1920.19 | 1895.43 | 0 |
| 1718209800 | 1915.59 | 17.59 | 0.93 | 1898 | 1930.08 | 1896.98 | 0 |
| 1718123400 | 1898 | -18.68 | -0.97 | 1916.68 | 1930.16 | 1884.07 | 0 |
| 1718037000 | 1916.68 | -1.12 | -0.06 | 1906.37 | 1916.68 | 1899.95 | 0 |
| 1717777800 | 1917.8 | -19.3 | -1.00 | 1937.1 | 1944.31 | 1901.17 | 0 |
| 1717691400 | 1937.1 | -10.07 | -0.52 | 1947.17 | 1957.15 | 1925.12 | 0 |
| 1717605000 | 1947.17 | 8.04 | 0.41 | 1939.13 | 1958.18 | 1939.07 | 0 |
| 1717518600 | 1939.13 | 5.26 | 0.27 | 1933.87 | 1953.18 | 1929.15 | 0 |
| 1717432200 | 1933.87 | 23.55 | 1.23 | 1910.32 | 1935.37 | 1910.32 | 0 |
| 1717173000 | 1910.32 | 12.03 | 0.63 | 1898.29 | 1910.32 | 1887.81 | 0 |
| 1717086600 | 1898.29 | 22.54 | 1.20 | 1875.75 | 1901.27 | 1870.75 | 0 |
| 1717000200 | 1875.75 | -33.49 | -1.75 | 1909.24 | 1909.43 | 1875.26 | 0 |
| 1716913800 | 1909.24 | 21.86 | 1.16 | 1914.03 | 1920.05 | 1904.79 | 0 |
| 1716568200 | 1887.38 | -18.78 | -0.99 | 1906.16 | 1906.17 | 1881.06 | 0 |
| 1716481800 | 1906.16 | -27.6 | -1.43 | 1933.76 | 1933.95 | 1896.96 | 0 |
| 1716395400 | 1933.76 | -1.1 | -0.06 | 1934.86 | 1935.39 | 1908.94 | 0 |
| 1716309000 | 1934.86 | -4.49 | -0.23 | 1939.35 | 1939.41 | 1917.2 | 0 |
| 1716222600 | 1939.35 | -7.26 | -0.37 | 1946.61 | 1954.32 | 1939.35 | 0 |
| 1715963400 | 1946.61 | -13.44 | -0.69 | 1960.05 | 1960.1 | 1935.22 | 0 |
| 1715877000 | 1960.05 | 1.4 | 0.07 | 1958.65 | 1965.9 | 1951.59 | 0 |
| 1715790600 | 1958.65 | 34.03 | 1.77 | 1924.62 | 1962.03 | 1924.62 | 0 |
| 1715704200 | 1924.62 | 6.82 | 0.36 | 1917.8 | 1929.77 | 1914.73 | 0 |
| 1715617800 | 1917.8 | -11.5 | -0.60 | 1929.3 | 1929.52 | 1906.56 | 0 |
| 1715358600 | 1929.3 | 40.56 | 2.15 | 1888.74 | 1933.32 | 1888.74 | 0 |
| 1715272200 | 1888.74 | 11.59 | 0.62 | 1876.71 | 1888.74 | 1863.95 | 0 |
| 1715185800 | 1877.15 | 11.69 | 0.63 | 1865.46 | 1881.4 | 1859.67 | 0 |
| 1715099400 | 1865.46 | 42.88 | 2.35 | 1830.97 | 1865.46 | 1830.83 | 0 |
| 1714753800 | 1822.58 | 5.75 | 0.32 | 1816.83 | 1850.7 | 1811.81 | 0 |
| 1714667400 | 1816.83 | 22.51 | 1.25 | 1794.32 | 1822.93 | 1794.18 | 0 |
| 1714581000 | 1794.32 | -0.56 | -0.03 | 1794.88 | 1796.67 | 1793.26 | 0 |
| 1714494600 | 1794.88 | -14.51 | -0.80 | 1809.39 | 1816.99 | 1789.03 | 0 |
| 1714408200 | 1809.39 | 17.68 | 0.99 | 1791.71 | 1815.8 | 1791.71 | 0 |
| 1714149000 | 1791.71 | 16.97 | 0.96 | 1774.74 | 1797.3 | 1774.66 | 0 |
| 1714062600 | 1774.74 | -10.7 | -0.60 | 1785.44 | 1789.62 | 1759.27 | 0 |
| 1713976200 | 1785.44 | -8.86 | -0.49 | 1794.3 | 1798.66 | 1778.09 | 0 |
| 1713889800 | 1794.3 | 14.86 | 0.84 | 1779.44 | 1797.92 | 1778.36 | 0 |
| 1713803400 | 1779.44 | 10.25 | 0.58 | 1769.19 | 1783.37 | 1754.67 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
