Register for real-time alerts, custom portfolio, and market movers
CE31 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 9,337.50 | -32.50 | -0.35% | 9,337.50 | 9,337.50 | 9,337.50 | 0 |
| Jun 06 2024 | 9,370.00 | -2.50 | -0.03% | 9,364.00 | 9,485.00 | 9,244.00 | 954 |
| Jun 05 2024 | 9,372.50 | 4.00 | 0.04% | 9,372.50 | 9,372.50 | 9,372.50 | 0 |
| Jun 04 2024 | 9,368.50 | 6.00 | 0.06% | 9,366.00 | 9,393.00 | 9,336.00 | 956 |
| Jun 03 2024 | 9,362.50 | -4.50 | -0.05% | 9,362.50 | 9,362.50 | 9,362.50 | 0 |
| May 31 2024 | 9,367.00 | 16.00 | 0.17% | 9,367.00 | 9,367.00 | 9,367.00 | 0 |
| May 30 2024 | 9,351.00 | 12.50 | 0.13% | 9,346.00 | 9,362.50 | 9,316.00 | 16,329 |
| May 29 2024 | 9,338.50 | -11.50 | -0.12% | 9,341.00 | 9,357.50 | 9,316.00 | 2 |
| May 28 2024 | 9,350.00 | 1.50 | 0.02% | 9,350.00 | 9,350.00 | 9,350.00 | 0 |
| May 24 2024 | 9,348.50 | -0.50 | -0.01% | 9,348.50 | 9,348.50 | 9,348.50 | 0 |
| May 23 2024 | 9,349.00 | -10.00 | -0.11% | 9,347.00 | 9,640.00 | 9,318.00 | 6,057 |
| May 22 2024 | 9,359.00 | -25.50 | -0.27% | 9,359.00 | 9,359.00 | 9,359.00 | 0 |
| May 21 2024 | 9,384.50 | -13.50 | -0.14% | 9,384.50 | 9,384.50 | 9,384.50 | 0 |
| May 20 2024 | 9,398.00 | -6.50 | -0.07% | 9,398.00 | 9,398.00 | 9,398.00 | 0 |
| May 17 2024 | 9,404.50 | -32.50 | -0.34% | 9,404.50 | 9,404.50 | 9,404.50 | 0 |
| May 16 2024 | 9,437.00 | -10.00 | -0.11% | 9,440.00 | 9,448.50 | 9,436.00 | 6,614 |
| May 15 2024 | 9,447.00 | 2.50 | 0.03% | 9,433.00 | 9,707.50 | 9,415.00 | 4 |
| May 14 2024 | 9,444.50 | -0.50 | -0.01% | 9,444.50 | 9,444.50 | 9,444.50 | 0 |
| May 13 2024 | 9,445.00 | -6.50 | -0.07% | 9,445.00 | 9,445.00 | 9,445.00 | 50 |
| May 10 2024 | 9,451.50 | -11.50 | -0.12% | 9,451.50 | 9,451.50 | 9,451.50 | 0 |
| May 09 2024 | 9,463.00 | 12.00 | 0.13% | 9,456.00 | 9,491.50 | 9,443.50 | 148 |
| May 08 2024 | 9,451.00 | 9.50 | 0.10% | 9,451.00 | 9,451.00 | 9,451.00 | 0 |
| May 07 2024 | 9,441.50 | 14.50 | 0.15% | 9,441.50 | 9,441.50 | 9,441.50 | 0 |
| May 03 2024 | 9,427.00 | 33.50 | 0.36% | 9,427.00 | 9,427.00 | 9,427.00 | 0 |
| May 02 2024 | 9,393.50 | 18.50 | 0.20% | 9,384.00 | 9,397.50 | 9,353.00 | 1 |
| May 01 2024 | 9,375.00 | 15.00 | 0.16% | 9,375.00 | 9,375.00 | 9,375.00 | 0 |
| Apr 30 2024 | 9,360.00 | -13.50 | -0.14% | 9,379.00 | 9,393.00 | 9,358.00 | 957 |
| Apr 29 2024 | 9,373.50 | -28.50 | -0.30% | 9,373.50 | 9,373.50 | 9,373.50 | 0 |
| Apr 26 2024 | 9,402.00 | 0.50 | 0.01% | 9,413.00 | 9,413.00 | 9,384.00 | 2 |
| Apr 25 2024 | 9,401.50 | -23.50 | -0.25% | 9,401.50 | 9,401.50 | 9,401.50 | 0 |
| Apr 24 2024 | 9,425.00 | -14.50 | -0.15% | 9,425.00 | 9,425.00 | 9,425.00 | 111 |
| Apr 23 2024 | 9,439.50 | -33.50 | -0.35% | 9,470.00 | 9,470.00 | 9,435.50 | 44 |
| Apr 22 2024 | 9,473.00 | 53.00 | 0.56% | 9,457.00 | 9,485.00 | 9,453.50 | 90 |
| Apr 19 2024 | 9,420.00 | 38.00 | 0.41% | 9,420.00 | 9,420.00 | 9,420.00 | 0 |
| Apr 18 2024 | 9,382.00 | 7.00 | 0.07% | 9,382.00 | 9,382.00 | 9,382.00 | 0 |
| Apr 17 2024 | 9,375.00 | -2.50 | -0.03% | 9,375.00 | 9,375.00 | 9,375.00 | 0 |
| Apr 16 2024 | 9,377.50 | 4.00 | 0.04% | 9,377.50 | 9,377.50 | 9,377.50 | 0 |
| Apr 15 2024 | 9,373.50 | -19.50 | -0.21% | 9,373.50 | 9,373.50 | 9,373.50 | 0 |
| Apr 12 2024 | 9,393.00 | 13.00 | 0.14% | 9,393.00 | 9,393.00 | 9,393.00 | 458 |
| Apr 11 2024 | 9,380.00 | -10.50 | -0.11% | 9,380.00 | 9,380.00 | 9,380.00 | 0 |
| Apr 10 2024 | 9,390.50 | -16.50 | -0.18% | 9,387.00 | 9,428.50 | 9,348.00 | 957 |
| Apr 09 2024 | 9,407.00 | -7.50 | -0.08% | 9,407.00 | 9,407.00 | 9,407.00 | 0 |
| Apr 08 2024 | 9,414.50 | -6.00 | -0.06% | 9,416.00 | 9,419.50 | 9,408.00 | 45 |
| Apr 05 2024 | 9,420.50 | 0.00 | 0.00% | 9,420.50 | 9,420.50 | 9,420.50 | 0 |
| Apr 04 2024 | 9,420.50 | 12.50 | 0.13% | 9,420.50 | 9,420.50 | 9,420.50 | 0 |
| Apr 03 2024 | 9,408.00 | 6.50 | 0.07% | 9,410.00 | 9,411.00 | 9,405.50 | 76 |
| Apr 02 2024 | 9,401.50 | 18.00 | 0.19% | 9,374.00 | 9,418.50 | 9,374.00 | 116 |
| Mar 28 2024 | 9,383.50 | -30.50 | -0.32% | 9,403.00 | 9,405.00 | 9,364.50 | 2 |
| Mar 27 2024 | 9,414.00 | 3.00 | 0.03% | 9,414.00 | 9,414.00 | 9,414.00 | 0 |
| Mar 26 2024 | 9,411.00 | 7.50 | 0.08% | 9,411.00 | 9,411.00 | 9,411.00 | 212 |
| Mar 25 2024 | 9,403.50 | -15.00 | -0.16% | 9,403.50 | 9,403.50 | 9,403.50 | 0 |
| Mar 22 2024 | 9,418.50 | 14.50 | 0.15% | 9,418.50 | 9,418.50 | 9,418.50 | 112 |
| Mar 21 2024 | 9,404.00 | 46.00 | 0.49% | 9,404.00 | 9,404.00 | 9,404.00 | 10 |
| Mar 20 2024 | 9,358.00 | -0.50 | -0.01% | 9,365.00 | 9,369.50 | 9,356.50 | 440 |
| Mar 19 2024 | 9,358.50 | -6.50 | -0.07% | 9,358.50 | 9,358.50 | 9,358.50 | 0 |
| Mar 18 2024 | 9,365.00 | -1.00 | -0.01% | 9,374.00 | 9,375.50 | 9,362.50 | 253 |
| Mar 15 2024 | 9,366.00 | 6.50 | 0.07% | 9,366.00 | 9,366.00 | 9,366.00 | 0 |
| Mar 14 2024 | 9,359.50 | -19.50 | -0.21% | 9,359.50 | 9,359.50 | 9,359.50 | 0 |
| Mar 13 2024 | 9,379.00 | 7.00 | 0.07% | 9,379.00 | 9,379.00 | 9,379.00 | 0 |
| Mar 12 2024 | 9,372.00 | 12.50 | 0.13% | 9,376.00 | 9,418.50 | 9,335.50 | 1,096 |
| Mar 11 2024 | 9,359.50 | 13.00 | 0.14% | 9,359.50 | 9,359.50 | 9,359.50 | 0 |
