Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
E4020 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1,425.03 | 3.77 | 0.27% | 1,421.26 | 1,433.61 | 1,417.57 | 0 |
| May 16 2024 | 1,421.26 | -1.65 | -0.12% | 1,422.91 | 1,423.45 | 1,416.53 | 0 |
| May 15 2024 | 1,422.91 | -3.56 | -0.25% | 1,426.47 | 1,426.66 | 1,402.01 | 0 |
| May 14 2024 | 1,426.47 | 12.06 | 0.85% | 1,414.41 | 1,426.47 | 1,411.18 | 0 |
| May 13 2024 | 1,414.41 | -4.92 | -0.35% | 1,419.33 | 1,426.40 | 1,413.46 | 0 |
| May 10 2024 | 1,419.33 | 3.63 | 0.26% | 1,415.70 | 1,428.40 | 1,415.70 | 0 |
| May 09 2024 | 1,415.70 | 4.92 | 0.35% | 1,410.81 | 1,415.94 | 1,403.14 | 0 |
| May 08 2024 | 1,410.78 | 3.55 | 0.25% | 1,407.23 | 1,417.47 | 1,405.82 | 0 |
| May 07 2024 | 1,407.23 | 8.01 | 0.57% | 1,399.09 | 1,409.60 | 1,391.84 | 0 |
| May 03 2024 | 1,399.22 | 23.97 | 1.74% | 1,375.25 | 1,408.47 | 1,375.25 | 0 |
| May 02 2024 | 1,375.25 | -4.32 | -0.31% | 1,379.57 | 1,385.15 | 1,369.55 | 0 |
| May 01 2024 | 1,379.57 | -1.48 | -0.11% | 1,381.05 | 1,381.25 | 1,379.47 | 0 |
| Apr 30 2024 | 1,381.05 | -10.92 | -0.78% | 1,391.97 | 1,397.10 | 1,378.82 | 0 |
| Apr 29 2024 | 1,391.97 | -11.36 | -0.81% | 1,403.33 | 1,408.93 | 1,390.82 | 0 |
| Apr 26 2024 | 1,403.33 | 19.75 | 1.43% | 1,383.58 | 1,406.81 | 1,383.49 | 0 |
| Apr 25 2024 | 1,383.58 | -23.34 | -1.66% | 1,406.92 | 1,410.65 | 1,370.71 | 0 |
| Apr 24 2024 | 1,406.92 | -3.86 | -0.27% | 1,410.78 | 1,422.56 | 1,398.69 | 0 |
| Apr 23 2024 | 1,410.78 | 8.62 | 0.61% | 1,402.16 | 1,410.78 | 1,402.06 | 0 |
| Apr 22 2024 | 1,402.16 | 0.16 | 0.01% | 1,402.00 | 1,413.60 | 1,398.17 | 0 |
| Apr 19 2024 | 1,402.00 | 10.56 | 0.76% | 1,391.44 | 1,405.23 | 1,388.95 | 0 |
| Apr 18 2024 | 1,391.44 | -3.60 | -0.26% | 1,395.04 | 1,399.80 | 1,382.12 | 0 |
| Apr 17 2024 | 1,395.04 | 30.79 | 2.26% | 1,364.25 | 1,410.89 | 1,364.25 | 0 |
| Apr 16 2024 | 1,364.25 | -16.78 | -1.22% | 1,381.03 | 1,381.55 | 1,360.80 | 0 |
| Apr 15 2024 | 1,381.03 | 16.71 | 1.22% | 1,364.32 | 1,394.05 | 1,363.59 | 0 |
| Apr 12 2024 | 1,364.32 | -16.66 | -1.21% | 1,380.98 | 1,394.02 | 1,357.86 | 0 |
| Apr 11 2024 | 1,380.98 | -2.10 | -0.15% | 1,383.08 | 1,391.39 | 1,373.57 | 0 |
| Apr 10 2024 | 1,383.08 | -1.99 | -0.14% | 1,385.07 | 1,396.73 | 1,367.94 | 0 |
| Apr 09 2024 | 1,385.07 | -13.41 | -0.96% | 1,398.48 | 1,398.67 | 1,380.22 | 0 |
| Apr 08 2024 | 1,398.48 | 4.32 | 0.31% | 1,394.16 | 1,401.10 | 1,387.22 | 0 |
| Apr 05 2024 | 1,394.16 | -24.84 | -1.75% | 1,419.00 | 1,420.31 | 1,391.41 | 0 |
| Apr 04 2024 | 1,419.00 | -0.88 | -0.06% | 1,419.88 | 1,421.00 | 1,411.24 | 0 |
| Apr 03 2024 | 1,419.88 | -4.98 | -0.35% | 1,424.86 | 1,431.83 | 1,418.67 | 0 |
| Apr 02 2024 | 1,424.86 | -19.78 | -1.37% | 1,444.64 | 1,454.63 | 1,420.78 | 0 |
| Mar 28 2024 | 1,444.64 | 4.89 | 0.34% | 1,439.75 | 1,454.13 | 1,439.75 | 0 |
| Mar 27 2024 | 1,439.75 | 10.92 | 0.76% | 1,428.83 | 1,442.03 | 1,423.80 | 0 |
| Mar 26 2024 | 1,428.83 | -1.07 | -0.07% | 1,429.90 | 1,434.26 | 1,421.64 | 0 |
| Mar 25 2024 | 1,429.90 | 2.82 | 0.20% | 1,427.08 | 1,430.92 | 1,410.16 | 0 |
| Mar 22 2024 | 1,427.08 | -19.42 | -1.34% | 1,446.50 | 1,447.05 | 1,422.97 | 0 |
| Mar 21 2024 | 1,446.50 | 3.49 | 0.24% | 1,443.01 | 1,456.41 | 1,437.29 | 0 |
| Mar 20 2024 | 1,443.01 | -24.63 | -1.68% | 1,467.64 | 1,467.64 | 1,426.81 | 0 |
| Mar 19 2024 | 1,467.64 | -0.58 | -0.04% | 1,468.22 | 1,468.22 | 1,451.69 | 0 |
| Mar 18 2024 | 1,468.22 | -15.79 | -1.06% | 1,484.01 | 1,486.60 | 1,464.07 | 0 |
| Mar 15 2024 | 1,484.01 | -14.40 | -0.96% | 1,498.41 | 1,499.59 | 1,484.01 | 0 |
| Mar 14 2024 | 1,498.41 | 7.98 | 0.54% | 1,490.43 | 1,516.86 | 1,490.36 | 0 |
| Mar 13 2024 | 1,490.43 | 13.61 | 0.92% | 1,476.82 | 1,492.59 | 1,470.48 | 0 |
| Mar 12 2024 | 1,476.82 | 17.03 | 1.17% | 1,459.79 | 1,476.82 | 1,452.58 | 0 |
| Mar 11 2024 | 1,459.79 | 2.42 | 0.17% | 1,457.37 | 1,460.06 | 1,448.39 | 0 |
| Mar 08 2024 | 1,457.37 | 8.43 | 0.58% | 1,448.94 | 1,462.73 | 1,448.66 | 0 |
| Mar 07 2024 | 1,448.94 | 16.42 | 1.15% | 1,432.52 | 1,450.47 | 1,418.68 | 0 |
| Mar 06 2024 | 1,432.52 | 2.76 | 0.19% | 1,429.76 | 1,438.20 | 1,423.02 | 0 |
| Mar 05 2024 | 1,429.76 | -12.06 | -0.84% | 1,441.82 | 1,441.95 | 1,426.58 | 0 |
| Mar 04 2024 | 1,441.82 | -8.37 | -0.58% | 1,450.19 | 1,450.84 | 1,435.84 | 0 |
| Mar 01 2024 | 1,450.19 | 5.58 | 0.39% | 1,444.61 | 1,452.68 | 1,440.26 | 0 |
| Feb 29 2024 | 1,444.61 | -3.43 | -0.24% | 1,448.04 | 1,459.67 | 1,440.92 | 0 |
| Feb 28 2024 | 1,448.04 | -2.00 | -0.14% | 1,450.04 | 1,451.64 | 1,441.74 | 0 |
| Feb 27 2024 | 1,450.04 | 6.87 | 0.48% | 1,443.17 | 1,452.19 | 1,441.82 | 0 |
| Feb 26 2024 | 1,443.17 | -7.57 | -0.52% | 1,450.74 | 1,450.74 | 1,441.09 | 0 |
| Feb 23 2024 | 1,450.74 | 7.90 | 0.55% | 1,442.84 | 1,455.98 | 1,442.84 | 0 |
| Feb 22 2024 | 1,442.84 | 22.53 | 1.59% | 1,420.31 | 1,443.44 | 1,420.31 | 0 |
| Feb 21 2024 | 1,420.31 | -0.26 | -0.02% | 1,420.57 | 1,427.57 | 1,418.12 | 0 |
| Feb 20 2024 | 1,420.57 | 1.36 | 0.10% | 1,419.21 | 1,422.73 | 1,411.36 | 0 |
| Feb 19 2024 | 1,419.21 | 4.20 | 0.30% | 1,415.01 | 1,421.84 | 1,403.49 | 0 |
