Register for streaming realtime charts, analysis tools, and prices.
FTEUSLNE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 5,589.02 | -21.97 | -0.39% | 5,610.99 | 5,611.54 | 5,584.61 | 0 |
| May 21 2024 | 5,610.99 | -30.13 | -0.53% | 5,641.12 | 5,641.12 | 5,581.96 | 0 |
| May 20 2024 | 5,641.12 | 13.68 | 0.24% | 5,627.44 | 5,646.17 | 5,620.85 | 0 |
| May 17 2024 | 5,627.44 | -6.48 | -0.12% | 5,633.92 | 5,633.92 | 5,596.27 | 0 |
| May 16 2024 | 5,633.92 | -42.71 | -0.75% | 5,676.63 | 5,683.78 | 5,629.32 | 0 |
| May 15 2024 | 5,676.63 | 20.70 | 0.37% | 5,655.93 | 5,681.66 | 5,651.40 | 0 |
| May 14 2024 | 5,655.93 | -5.38 | -0.10% | 5,661.31 | 5,663.61 | 5,630.08 | 0 |
| May 13 2024 | 5,661.31 | -7.96 | -0.14% | 5,669.27 | 5,669.27 | 5,649.83 | 0 |
| May 10 2024 | 5,669.27 | 35.13 | 0.62% | 5,634.14 | 5,684.21 | 5,634.14 | 0 |
| May 09 2024 | 5,634.14 | 21.69 | 0.39% | 5,612.45 | 5,637.78 | 5,587.74 | 0 |
| May 08 2024 | 5,612.45 | 25.73 | 0.46% | 5,586.72 | 5,625.11 | 5,586.60 | 0 |
| May 07 2024 | 5,586.72 | 118.08 | 2.16% | 5,513.46 | 5,587.22 | 5,513.46 | 0 |
| May 03 2024 | 5,468.64 | 26.02 | 0.48% | 5,442.62 | 5,495.60 | 5,442.62 | 0 |
| May 02 2024 | 5,442.62 | -39.98 | -0.73% | 5,482.60 | 5,486.64 | 5,442.05 | 0 |
| May 01 2024 | 5,482.60 | 0.00 | 0.00% | 5,482.60 | 5,482.60 | 5,482.60 | 0 |
| Apr 30 2024 | 5,482.60 | -62.72 | -1.13% | 5,545.32 | 5,552.25 | 5,476.78 | 0 |
| Apr 29 2024 | 5,545.32 | -22.86 | -0.41% | 5,568.18 | 5,592.83 | 5,545.32 | 0 |
| Apr 26 2024 | 5,568.18 | 68.88 | 1.25% | 5,499.30 | 5,583.18 | 5,499.24 | 0 |
| Apr 25 2024 | 5,499.30 | -42.10 | -0.76% | 5,541.40 | 5,548.44 | 5,457.06 | 0 |
| Apr 24 2024 | 5,541.40 | -14.85 | -0.27% | 5,556.25 | 5,584.62 | 5,531.44 | 0 |
| Apr 23 2024 | 5,556.25 | 73.33 | 1.34% | 5,482.92 | 5,559.81 | 5,482.81 | 0 |
| Apr 22 2024 | 5,482.92 | 15.52 | 0.28% | 5,467.40 | 5,501.07 | 5,456.20 | 0 |
| Apr 19 2024 | 5,467.40 | -15.24 | -0.28% | 5,482.64 | 5,484.42 | 5,428.31 | 0 |
| Apr 18 2024 | 5,482.64 | 25.67 | 0.47% | 5,456.97 | 5,492.51 | 5,453.65 | 0 |
| Apr 17 2024 | 5,456.97 | -11.41 | -0.21% | 5,468.38 | 5,518.99 | 5,432.34 | 0 |
| Apr 16 2024 | 5,468.38 | -72.79 | -1.31% | 5,541.17 | 5,541.17 | 5,448.47 | 0 |
| Apr 15 2024 | 5,541.17 | 29.17 | 0.53% | 5,512.00 | 5,598.31 | 5,512.00 | 0 |
| Apr 12 2024 | 5,512.00 | -7.88 | -0.14% | 5,519.88 | 5,586.52 | 5,489.10 | 0 |
| Apr 11 2024 | 5,519.88 | -37.24 | -0.67% | 5,557.12 | 5,569.06 | 5,483.16 | 0 |
| Apr 10 2024 | 5,557.12 | 11.15 | 0.20% | 5,545.97 | 5,598.81 | 5,505.52 | 0 |
| Apr 09 2024 | 5,545.97 | -57.26 | -1.02% | 5,603.23 | 5,603.41 | 5,535.91 | 0 |
| Apr 08 2024 | 5,603.23 | 39.76 | 0.71% | 5,563.47 | 5,608.58 | 5,554.48 | 0 |
| Apr 05 2024 | 5,563.47 | -58.42 | -1.04% | 5,621.89 | 5,621.89 | 5,529.67 | 0 |
| Apr 04 2024 | 5,621.89 | 2.68 | 0.05% | 5,619.21 | 5,643.58 | 5,614.66 | 0 |
| Apr 03 2024 | 5,619.21 | 31.38 | 0.56% | 5,587.83 | 5,621.91 | 5,587.73 | 0 |
| Apr 02 2024 | 5,587.83 | -48.32 | -0.86% | 5,636.15 | 5,677.91 | 5,584.32 | 0 |
| Mar 28 2024 | 5,636.15 | 2.23 | 0.04% | 5,633.92 | 5,657.60 | 5,633.92 | 0 |
| Mar 27 2024 | 5,633.92 | 15.23 | 0.27% | 5,618.69 | 5,648.84 | 5,613.98 | 0 |
| Mar 26 2024 | 5,618.69 | 20.81 | 0.37% | 5,597.88 | 5,630.53 | 5,592.52 | 0 |
| Mar 25 2024 | 5,597.88 | 17.88 | 0.32% | 5,580.00 | 5,606.99 | 5,563.45 | 0 |
| Mar 22 2024 | 5,580.00 | -17.35 | -0.31% | 5,597.35 | 5,597.35 | 5,556.75 | 0 |
| Mar 21 2024 | 5,597.35 | 55.91 | 1.01% | 5,541.44 | 5,604.88 | 5,541.44 | 0 |
| Mar 20 2024 | 5,541.44 | -6.68 | -0.12% | 5,548.12 | 5,553.65 | 5,524.84 | 0 |
| Mar 19 2024 | 5,548.12 | 20.25 | 0.37% | 5,527.87 | 5,548.12 | 5,519.59 | 0 |
| Mar 18 2024 | 5,527.87 | 1.32 | 0.02% | 5,526.55 | 5,550.23 | 5,521.43 | 0 |
| Mar 15 2024 | 5,526.55 | -13.22 | -0.24% | 5,539.77 | 5,573.02 | 5,526.55 | 0 |
| Mar 14 2024 | 5,539.77 | -10.83 | -0.20% | 5,550.60 | 5,583.63 | 5,530.36 | 0 |
| Mar 13 2024 | 5,550.60 | 12.86 | 0.23% | 5,537.74 | 5,576.03 | 5,537.32 | 0 |
| Mar 12 2024 | 5,537.74 | 54.74 | 1.00% | 5,483.00 | 5,541.42 | 5,474.15 | 0 |
| Mar 11 2024 | 5,483.00 | -39.94 | -0.72% | 5,522.94 | 5,522.94 | 5,465.47 | 0 |
| Mar 08 2024 | 5,522.94 | -14.72 | -0.27% | 5,537.66 | 5,552.59 | 5,522.94 | 0 |
| Mar 07 2024 | 5,537.66 | 66.09 | 1.21% | 5,471.57 | 5,542.74 | 5,450.36 | 0 |
| Mar 06 2024 | 5,471.57 | 29.03 | 0.53% | 5,442.54 | 5,477.95 | 5,438.31 | 0 |
| Mar 05 2024 | 5,442.54 | -17.78 | -0.33% | 5,460.32 | 5,467.43 | 5,434.56 | 0 |
| Mar 04 2024 | 5,460.32 | 32.26 | 0.59% | 5,428.06 | 5,463.88 | 5,426.90 | 0 |
| Mar 01 2024 | 5,428.06 | 21.70 | 0.40% | 5,406.36 | 5,437.24 | 5,404.99 | 0 |
| Feb 29 2024 | 5,406.36 | -3.05 | -0.06% | 5,409.41 | 5,424.43 | 5,397.99 | 0 |
| Feb 28 2024 | 5,409.41 | -3.47 | -0.06% | 5,412.88 | 5,412.95 | 5,398.74 | 0 |
| Feb 27 2024 | 5,412.88 | 27.07 | 0.50% | 5,385.81 | 5,416.06 | 5,381.76 | 0 |
| Feb 26 2024 | 5,385.81 | -7.65 | -0.14% | 5,393.46 | 5,393.70 | 5,378.09 | 0 |
| Feb 23 2024 | 5,393.46 | 17.90 | 0.33% | 5,375.56 | 5,403.45 | 5,367.17 | 0 |
