Register to chat with like-minded investors on our interactive forums.
ESE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 107.28 | 1.80 | 1.71% | 107.16 | 107.72 | 105.525 | 129,715 |
| May 02 2024 | 105.48 | 3.31 | 3.24% | 103.20 | 105.585 | 102.49 | 195,844 |
| May 01 2024 | 102.17 | 0.72 | 0.71% | 101.68 | 103.50 | 101.45 | 173,315 |
| Apr 30 2024 | 101.45 | -2.61 | -2.51% | 103.02 | 104.185 | 101.32 | 147,730 |
| Apr 29 2024 | 104.06 | -1.28 | -1.22% | 105.93 | 106.55 | 104.02 | 240,477 |
| Apr 26 2024 | 105.34 | 1.06 | 1.02% | 104.13 | 105.44 | 104.13 | 92,317 |
| Apr 25 2024 | 104.28 | 0.00 | 0.00% | 103.28 | 104.28 | 102.535 | 109,338 |
| Apr 24 2024 | 104.28 | -0.34 | -0.32% | 103.77 | 105.05 | 103.60 | 173,570 |
| Apr 23 2024 | 104.62 | 2.90 | 2.85% | 102.06 | 104.81 | 101.77 | 166,498 |
| Apr 22 2024 | 101.72 | 0.80 | 0.79% | 101.22 | 102.38 | 100.15 | 153,785 |
| Apr 19 2024 | 100.92 | 2.24 | 2.27% | 98.77 | 101.21 | 98.77 | 201,831 |
| Apr 18 2024 | 98.68 | 1.42 | 1.46% | 97.38 | 99.46 | 97.215 | 229,614 |
| Apr 17 2024 | 97.26 | -1.62 | -1.64% | 99.48 | 100.02 | 97.11 | 134,770 |
| Apr 16 2024 | 98.88 | -1.34 | -1.34% | 99.26 | 100.42 | 98.44 | 191,818 |
| Apr 15 2024 | 100.22 | -1.28 | -1.26% | 102.32 | 102.525 | 100.00 | 134,014 |
| Apr 12 2024 | 101.50 | -2.29 | -2.21% | 102.87 | 103.67 | 101.10 | 85,367 |
| Apr 11 2024 | 103.79 | 1.56 | 1.53% | 102.29 | 104.18 | 102.03 | 86,390 |
| Apr 10 2024 | 102.23 | -2.32 | -2.22% | 102.26 | 102.90 | 101.00 | 123,035 |
| Apr 09 2024 | 104.55 | 0.13 | 0.12% | 104.59 | 105.14 | 103.61 | 74,310 |
| Apr 08 2024 | 104.42 | 0.89 | 0.86% | 104.08 | 104.64 | 103.445 | 109,072 |
| Apr 05 2024 | 103.53 | -0.47 | -0.45% | 103.92 | 105.20 | 103.17 | 112,133 |
| Apr 04 2024 | 104.00 | -0.60 | -0.57% | 105.56 | 105.77 | 103.38 | 103,880 |
| Apr 03 2024 | 104.60 | 1.52 | 1.47% | 102.24 | 105.13 | 102.24 | 209,642 |
| Apr 02 2024 | 103.08 | -0.54 | -0.52% | 102.34 | 103.3099 | 102.24 | 160,457 |
| Apr 01 2024 | 103.62 | -3.43 | -3.20% | 107.05 | 107.05 | 103.435 | 92,716 |
| Mar 28 2024 | 107.05 | 1.11 | 1.05% | 106.59 | 107.36 | 105.365 | 209,014 |
| Mar 27 2024 | 105.94 | 2.60 | 2.52% | 104.25 | 106.00 | 103.82 | 192,680 |
| Mar 26 2024 | 103.34 | 0.80 | 0.78% | 102.83 | 103.67 | 102.045 | 198,883 |
| Mar 25 2024 | 102.54 | -0.52 | -0.50% | 103.05 | 103.44 | 102.17 | 81,195 |
| Mar 22 2024 | 103.06 | -0.70 | -0.67% | 104.41 | 104.41 | 102.79 | 124,501 |
| Mar 21 2024 | 103.76 | 2.60 | 2.57% | 102.04 | 103.87 | 101.86 | 222,911 |
| Mar 20 2024 | 101.16 | 0.75 | 0.75% | 100.02 | 101.735 | 99.76 | 320,231 |
| Mar 19 2024 | 100.41 | 1.58 | 1.60% | 98.93 | 100.635 | 98.61 | 93,688 |
| Mar 18 2024 | 98.83 | -1.99 | -1.97% | 100.67 | 101.00 | 98.70 | 119,263 |
| Mar 15 2024 | 100.82 | 2.20 | 2.23% | 98.21 | 100.85 | 98.21 | 298,908 |
| Mar 14 2024 | 98.62 | -2.73 | -2.69% | 100.90 | 100.90 | 98.04 | 111,450 |
| Mar 13 2024 | 101.35 | 2.31 | 2.33% | 98.75 | 102.59 | 98.64 | 280,476 |
| Mar 12 2024 | 99.04 | -1.11 | -1.11% | 99.65 | 99.99 | 98.32 | 103,065 |
| Mar 11 2024 | 100.15 | -0.28 | -0.28% | 99.84 | 100.36 | 99.55 | 73,551 |
| Mar 08 2024 | 100.43 | -0.27 | -0.27% | 101.59 | 102.07 | 100.25 | 95,360 |
| Mar 07 2024 | 100.70 | 0.56 | 0.56% | 100.94 | 101.67 | 100.24 | 114,002 |
| Mar 06 2024 | 100.14 | 1.03 | 1.04% | 100.10 | 100.785 | 99.545 | 131,995 |
| Mar 05 2024 | 99.11 | -1.58 | -1.57% | 100.15 | 100.645 | 98.69 | 122,326 |
| Mar 04 2024 | 100.69 | -0.60 | -0.59% | 101.30 | 101.82 | 100.50 | 94,945 |
| Mar 01 2024 | 101.29 | -0.60 | -0.59% | 101.70 | 102.49 | 101.16 | 105,928 |
| Feb 29 2024 | 101.89 | 0.34 | 0.33% | 102.78 | 102.835 | 101.60 | 124,815 |
| Feb 28 2024 | 101.55 | 0.08 | 0.08% | 100.77 | 102.56 | 100.77 | 121,221 |
| Feb 27 2024 | 101.47 | -1.03 | -1.00% | 102.68 | 102.864 | 101.19 | 85,279 |
| Feb 26 2024 | 102.50 | -0.20 | -0.19% | 102.19 | 103.15 | 101.33 | 81,513 |
| Feb 23 2024 | 102.70 | 0.86 | 0.84% | 102.11 | 103.195 | 101.49 | 149,288 |
| Feb 22 2024 | 101.84 | -0.38 | -0.37% | 101.89 | 102.98 | 101.47 | 84,440 |
| Feb 21 2024 | 102.22 | -0.08 | -0.08% | 102.08 | 103.12 | 102.00 | 129,418 |
| Feb 20 2024 | 102.30 | -2.46 | -2.35% | 103.34 | 104.41 | 101.88 | 216,761 |
| Feb 16 2024 | 104.76 | 1.00 | 0.96% | 103.51 | 105.435 | 102.29 | 178,280 |
| Feb 15 2024 | 103.76 | 3.57 | 3.56% | 100.69 | 103.955 | 100.69 | 155,754 |
| Feb 14 2024 | 100.19 | 2.68 | 2.75% | 98.80 | 100.24 | 97.70 | 104,871 |
| Feb 13 2024 | 97.51 | -2.62 | -2.62% | 97.45 | 98.90 | 96.69 | 147,748 |
| Feb 12 2024 | 100.13 | 2.39 | 2.45% | 98.05 | 100.675 | 97.83 | 176,913 |
| Feb 09 2024 | 97.74 | -6.10 | -5.87% | 102.16 | 103.32 | 97.66 | 232,079 |
| Feb 08 2024 | 103.84 | 1.15 | 1.12% | 102.30 | 103.85 | 101.40 | 171,581 |
| Feb 07 2024 | 102.69 | -0.30 | -0.29% | 103.07 | 103.66 | 102.36 | 111,286 |
| Feb 06 2024 | 102.99 | 0.74 | 0.72% | 101.66 | 103.21 | 101.66 | 71,096 |
| Feb 05 2024 | 102.25 | -2.67 | -2.54% | 103.69 | 103.90 | 102.25 | 61,724 |
