Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EOT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 911.00 | -1.00 | -0.11% | 910.00 | 913.00 | 906.00 | 60,902 |
| May 15 2024 | 912.00 | 13.00 | 1.45% | 906.00 | 912.00 | 905.00 | 124,234 |
| May 14 2024 | 899.00 | 1.00 | 0.11% | 901.00 | 901.00 | 896.00 | 90,223 |
| May 13 2024 | 898.00 | -2.00 | -0.22% | 903.00 | 904.00 | 896.00 | 57,766 |
| May 10 2024 | 900.00 | 2.00 | 0.22% | 896.00 | 905.00 | 896.00 | 63,728 |
| May 09 2024 | 898.00 | 4.00 | 0.45% | 892.00 | 898.00 | 891.00 | 155,161 |
| May 08 2024 | 894.00 | 5.00 | 0.56% | 888.00 | 894.00 | 886.00 | 155,904 |
| May 07 2024 | 889.00 | 21.00 | 2.42% | 867.00 | 889.00 | 867.00 | 142,543 |
| May 03 2024 | 868.00 | 8.00 | 0.93% | 853.00 | 868.00 | 853.00 | 74,486 |
| May 02 2024 | 860.00 | -1.00 | -0.12% | 858.00 | 860.00 | 854.00 | 152,578 |
| May 01 2024 | 861.00 | 0.00 | 0.00% | 855.00 | 861.00 | 852.00 | 35,073 |
| Apr 30 2024 | 861.00 | 0.00 | 0.00% | 862.00 | 862.00 | 855.00 | 182,605 |
| Apr 29 2024 | 861.00 | 11.00 | 1.29% | 850.00 | 861.00 | 847.00 | 178,066 |
| Apr 26 2024 | 850.00 | 9.00 | 1.07% | 845.00 | 853.00 | 845.00 | 123,441 |
| Apr 25 2024 | 841.00 | -13.00 | -1.52% | 849.00 | 849.00 | 838.00 | 40,713 |
| Apr 24 2024 | 854.00 | -4.00 | -0.47% | 859.00 | 860.00 | 852.00 | 58,317 |
| Apr 23 2024 | 858.00 | 7.00 | 0.82% | 854.00 | 858.00 | 853.00 | 100,587 |
| Apr 22 2024 | 851.00 | 5.00 | 0.59% | 847.00 | 852.00 | 847.00 | 74,288 |
| Apr 19 2024 | 846.00 | 0.00 | 0.00% | 844.00 | 846.00 | 840.00 | 39,341 |
| Apr 18 2024 | 846.00 | -5.00 | -0.59% | 852.00 | 852.00 | 846.00 | 93,863 |
| Apr 17 2024 | 851.00 | 5.00 | 0.59% | 853.00 | 853.00 | 846.00 | 140,446 |
| Apr 16 2024 | 846.00 | -12.00 | -1.40% | 858.00 | 858.00 | 843.00 | 84,745 |
| Apr 15 2024 | 858.00 | -6.00 | -0.69% | 868.00 | 872.00 | 858.00 | 59,265 |
| Apr 12 2024 | 864.00 | -1.00 | -0.12% | 871.00 | 874.00 | 864.00 | 66,368 |
| Apr 11 2024 | 865.00 | -5.00 | -0.57% | 863.00 | 870.00 | 862.00 | 96,700 |
| Apr 10 2024 | 870.00 | -2.00 | -0.23% | 876.00 | 877.00 | 866.00 | 79,560 |
| Apr 09 2024 | 872.00 | 4.00 | 0.46% | 873.00 | 875.00 | 868.00 | 71,774 |
| Apr 08 2024 | 868.00 | 4.00 | 0.46% | 865.00 | 870.00 | 865.00 | 46,692 |
| Apr 05 2024 | 864.00 | -2.00 | -0.23% | 862.00 | 865.00 | 857.00 | 96,601 |
| Apr 04 2024 | 866.00 | 0.00 | 0.00% | 868.00 | 868.00 | 862.00 | 66,683 |
| Apr 03 2024 | 866.00 | -4.00 | -0.46% | 872.00 | 872.00 | 864.00 | 54,202 |
| Apr 02 2024 | 870.00 | -8.00 | -0.91% | 875.00 | 876.00 | 866.00 | 206,465 |
| Mar 28 2024 | 878.00 | -4.00 | -0.45% | 880.00 | 881.00 | 878.00 | 319,678 |
| Mar 27 2024 | 882.00 | -1.00 | -0.11% | 880.00 | 886.00 | 880.00 | 154,007 |
| Mar 26 2024 | 883.00 | 1.00 | 0.11% | 880.00 | 886.00 | 880.00 | 33,969 |
| Mar 25 2024 | 882.00 | -3.00 | -0.34% | 881.00 | 885.00 | 879.00 | 416,578 |
| Mar 22 2024 | 885.00 | -1.00 | -0.11% | 885.00 | 885.00 | 883.00 | 186,788 |
| Mar 21 2024 | 886.00 | 17.00 | 1.96% | 870.00 | 886.00 | 870.00 | 105,380 |
| Mar 20 2024 | 869.00 | 4.00 | 0.46% | 865.00 | 870.00 | 864.00 | 207,771 |
| Mar 19 2024 | 865.00 | -5.00 | -0.57% | 867.00 | 867.00 | 863.00 | 714,587 |
| Mar 18 2024 | 870.00 | -1.00 | -0.11% | 870.00 | 870.00 | 867.00 | 249,980 |
| Mar 15 2024 | 871.00 | -5.00 | -0.57% | 873.00 | 874.00 | 868.00 | 584,270 |
| Mar 14 2024 | 876.00 | -1.00 | -0.11% | 881.00 | 884.00 | 873.00 | 159,680 |
| Mar 13 2024 | 877.00 | -3.00 | -0.34% | 879.00 | 886.00 | 877.00 | 381,151 |
| Mar 12 2024 | 880.00 | 9.00 | 1.03% | 873.00 | 881.00 | 870.00 | 300,028 |
| Mar 11 2024 | 871.00 | -3.00 | -0.34% | 871.00 | 872.00 | 868.00 | 152,998 |
| Mar 08 2024 | 874.00 | 2.00 | 0.23% | 873.00 | 876.00 | 870.00 | 199,698 |
| Mar 07 2024 | 872.00 | 14.00 | 1.63% | 857.00 | 874.00 | 857.00 | 502,595 |
| Mar 06 2024 | 858.00 | 3.00 | 0.35% | 857.00 | 858.00 | 849.00 | 310,517 |
| Mar 05 2024 | 855.00 | -7.00 | -0.81% | 860.00 | 860.00 | 855.00 | 68,797 |
| Mar 04 2024 | 862.00 | -1.00 | -0.12% | 864.00 | 864.00 | 860.00 | 319,739 |
| Mar 01 2024 | 863.00 | 3.00 | 0.35% | 858.00 | 863.00 | 858.00 | 473,898 |
| Feb 29 2024 | 860.00 | -9.00 | -1.04% | 869.00 | 870.00 | 860.00 | 430,232 |
| Feb 28 2024 | 869.00 | -5.00 | -0.57% | 869.00 | 872.00 | 867.00 | 416,793 |
| Feb 27 2024 | 874.00 | -1.00 | -0.11% | 873.00 | 877.00 | 870.00 | 374,120 |
| Feb 26 2024 | 875.00 | -2.00 | -0.23% | 870.00 | 875.00 | 870.00 | 378,007 |
| Feb 23 2024 | 877.00 | 1.00 | 0.11% | 873.00 | 877.00 | 871.00 | 319,119 |
| Feb 22 2024 | 876.00 | 18.00 | 2.10% | 866.00 | 876.00 | 866.00 | 417,788 |
| Feb 21 2024 | 858.00 | -11.00 | -1.27% | 865.00 | 865.00 | 858.00 | 306,692 |
| Feb 20 2024 | 869.00 | 1.00 | 0.12% | 864.00 | 871.00 | 862.00 | 148,468 |
| Feb 19 2024 | 868.00 | 2.00 | 0.23% | 858.00 | 870.00 | 858.00 | 96,630 |
