FTSE Developed Europe Large Cap Super Liquid Net Of Tax (FTESLNE)
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 | 61.84 | 1.07236002442 | 5766.72 | 5859.03 | 5763.64 | 0 | 0 | IX |
| 4 | -127.13 | -2.13459733465 | 5955.69 | 6000.83 | 5668.38 | 0 | 0 | IX |
| 12 | -119.66 | -2.01169425475 | 5948.22 | 6048.44 | 5651.79 | 0 | 0 | IX |
| 26 | -129.19 | -2.16843607066 | 5957.75 | 6100.45 | 5554.53 | 0 | 0 | IX |
| 52 | 366.68 | 6.71343932858 | 5461.88 | 6102.49 | 5356.38 | 0 | 0 | IX |
| 156 | 627.88 | 12.0730366029 | 5200.68 | 6102.49 | 4307.69 | 0 | 0 | IX |
| 260 | 1149.2 | 24.5589140395 | 4679.36 | 6102.49 | 2994.17 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 5828.56 | -27.18 | -0.46 | 5855.74 | 5859.03 | 5816.01 | 0 |
| 1735839000 | 5855.74 | 37.45 | 0.64 | 5818.29 | 5859.02 | 5794.05 | 0 |
| 1735666200 | 5818.29 | 35.08 | 0.61 | 5783.21 | 5820.63 | 5774.2299 | 0 |
| 1735579800 | 5783.21 | -30.43 | -0.52 | 5813.64 | 5813.64 | 5768.12 | 0 |
| 1735320600 | 5813.64 | 38.75 | 0.67 | 5766.72 | 5813.64 | 5763.64 | 0 |
| 1735061400 | 5774.89 | 11.96 | 0.21 | 5762.93 | 5782.51 | 5762.93 | 0 |
| 1734975000 | 5762.93 | 20.86 | 0.36 | 5742.07 | 5783.55 | 5740.54 | 0 |
| 1734715800 | 5742.07 | -90.45 | -1.55 | 5832.52 | 5832.52 | 5668.38 | 0 |
| 1734629400 | 5832.52 | -99.27 | -1.67 | 5931.79 | 5935.6899 | 5818.45 | 0 |
| 1734543000 | 5931.79 | 7.02 | 0.12 | 5924.77 | 5944.31 | 5913.95 | 0 |
| 1734456600 | 5924.77 | -7.16 | -0.12 | 5931.93 | 5934.37 | 5894.6899 | 0 |
| 1734370200 | 5931.93 | 1.15 | 0.02 | 5930.78 | 5943.47 | 5917.9799 | 0 |
| 1734111000 | 5930.78 | -36.68 | -0.61 | 5967.46 | 5967.46 | 5917.46 | 0 |
| 1734024600 | 5967.46 | 1.55 | 0.03 | 5965.91 | 5975.7 | 5950.21 | 0 |
| 1733938200 | 5965.91 | 22.19 | 0.37 | 5943.72 | 5969.4799 | 5930.51 | 0 |
| 1733851800 | 5943.72 | -35.28 | -0.59 | 5979 | 5982.61 | 5941.32 | 0 |
| 1733765400 | 5979 | 10.06 | 0.17 | 5968.9399 | 6000.83 | 5961.76 | 0 |
| 1733506200 | 5968.9399 | 13.25 | 0.22 | 5955.6899 | 5981.78 | 5947.22 | 0 |
| 1733419800 | 5955.6899 | 19.98 | 0.34 | 5935.71 | 5957.6 | 5925.71 | 0 |
| 1733333400 | 5935.71 | 15.34 | 0.26 | 5920.37 | 5954.35 | 5917.6899 | 0 |
| 1733247000 | 5920.37 | 29.22 | 0.50 | 5891.15 | 5941.17 | 5889.77 | 0 |
| 1733160600 | 5891.15 | 50.96 | 0.87 | 5840.1899 | 5893.9399 | 5819.87 | 0 |
| 1732901400 | 5840.1899 | 41.32 | 0.71 | 5798.87 | 5844.15 | 5784.29 | 0 |
| 1732815000 | 5798.87 | 30.31 | 0.53 | 5768.56 | 5817.2299 | 5768.09 | 0 |
| 1732728600 | 5768.56 | -20.84 | -0.36 | 5789.4 | 5793.3 | 5746.84 | 0 |
| 1732642200 | 5789.4 | -19.33 | -0.33 | 5808.7299 | 5819.83 | 5763.55 | 0 |
| 1732555800 | 5808.7299 | -6.67 | -0.11 | 5815.4 | 5846.96 | 5803.87 | 0 |
| 1732296600 | 5815.4 | 70.43 | 1.23 | 5744.97 | 5825.1899 | 5743.86 | 0 |
| 1732210200 | 5744.97 | 30.42 | 0.53 | 5714.55 | 5749.3 | 5679.92 | 0 |
| 1732123800 | 5714.55 | 0.31 | 0.01 | 5714.24 | 5751.8 | 5702.74 | 0 |
| 1732037400 | 5714.24 | -20.43 | -0.36 | 5734.67 | 5758.74 | 5651.79 | 0 |
| 1731951000 | 5734.67 | -2.76 | -0.05 | 5737.43 | 5740.5 | 5700.6 | 0 |
| 1731691800 | 5737.43 | -59.98 | -1.03 | 5797.41 | 5797.41 | 5727.06 | 0 |
| 1731605400 | 5797.41 | 63.97 | 1.12 | 5733.4399 | 5809.41 | 5728.87 | 0 |
| 1731519000 | 5733.4399 | 2.26 | 0.04 | 5731.18 | 5745.16 | 5695.16 | 0 |
| 1731432600 | 5731.18 | -112.93 | -1.93 | 5844.11 | 5844.11 | 5725.38 | 0 |
| 1731346200 | 5844.11 | 71.11 | 1.23 | 5773 | 5858.67 | 5773 | 0 |
| 1731087000 | 5773 | -40.1 | -0.69 | 5813.1 | 5833.63 | 5759.04 | 0 |
| 1731000600 | 5813.1 | 15.34 | 0.26 | 5797.76 | 5836.97 | 5788.63 | 0 |
| 1730914200 | 5797.76 | -26.4 | -0.45 | 5824.16 | 5955.16 | 5786.87 | 0 |
| 1730827800 | 5824.16 | -2.05 | -0.04 | 5826.21 | 5843.52 | 5801.32 | 0 |
| 1730741400 | 5826.21 | -28.96 | -0.49 | 5855.17 | 5865.95 | 5826.21 | 0 |
| 1730482200 | 5855.17 | 67.82 | 1.17 | 5787.35 | 5871.33 | 5784.6 | 0 |
| 1730395800 | 5787.35 | -69.91 | -1.19 | 5857.26 | 5857.99 | 5766.05 | 0 |
| 1730309400 | 5857.26 | -76.01 | -1.28 | 5933.27 | 5933.27 | 5834.37 | 0 |
| 1730223000 | 5933.27 | -31.55 | -0.53 | 5964.82 | 5990.39 | 5932.53 | 0 |
| 1730136600 | 5964.82 | 24.03 | 0.40 | 5940.79 | 5973.35 | 5921.35 | 0 |
| 1729873800 | 5940.79 | -2.18 | -0.04 | 5942.97 | 5951.7299 | 5917.81 | 0 |
| 1729787400 | 5942.97 | 4.21 | 0.07 | 5938.76 | 5988.6899 | 5936.85 | 0 |
| 1729701000 | 5938.76 | -16.84 | -0.28 | 5955.6 | 5972.66 | 5929.7 | 0 |
| 1729614600 | 5955.6 | -13.19 | -0.22 | 5968.79 | 5978.12 | 5922.05 | 0 |
| 1729528200 | 5968.79 | -37 | -0.62 | 6005.79 | 6018.38 | 5966.54 | 0 |
| 1729269000 | 6005.79 | 12.25 | 0.20 | 5993.54 | 6013.6899 | 5984.7299 | 0 |
| 1729182600 | 5993.54 | 61.36 | 1.03 | 5932.18 | 6015.76 | 5932.18 | 0 |
| 1729096200 | 5932.18 | -19.23 | -0.32 | 5951.41 | 5951.41 | 5920.57 | 0 |
| 1729009800 | 5951.41 | -73.1 | -1.21 | 6024.51 | 6048.4399 | 5951.41 | 0 |
| 1728923400 | 6024.51 | 39.04 | 0.65 | 5985.47 | 6026.1 | 5979.53 | 0 |
| 1728664200 | 5985.47 | 37.25 | 0.63 | 5948.22 | 5990.16 | 5930.2299 | 0 |
| 1728577800 | 5948.22 | 0.67 | 0.01 | 5947.55 | 5966.02 | 5933.67 | 0 |
| 1728491400 | 5947.55 | 42.21 | 0.71 | 5905.34 | 5947.66 | 5898.32 | 0 |
| 1728405000 | 5905.34 | -33.88 | -0.57 | 5939.22 | 5940.09 | 5875.09 | 0 |
| 1728318600 | 5939.22 | 26.38 | 0.45 | 5912.84 | 5946.57 | 5896.49 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
