Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
E1TEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 710.72 | -7.85 | -1.09% | 716.36 | 721.35 | 706.33 | 0 |
| Apr 17 2024 | 718.57 | -22.17 | -2.99% | 722.68 | 735.27 | 714.82 | 0 |
| Apr 16 2024 | 740.74 | -2.22 | -0.30% | 734.27 | 742.09 | 732.10 | 0 |
| Apr 15 2024 | 742.96 | -0.94 | -0.13% | 747.69 | 757.24 | 742.33 | 0 |
| Apr 12 2024 | 743.90 | -9.88 | -1.31% | 760.79 | 761.93 | 739.68 | 0 |
| Apr 11 2024 | 753.78 | -2.19 | -0.29% | 757.31 | 758.00 | 745.96 | 0 |
| Apr 10 2024 | 755.97 | -4.83 | -0.63% | 769.73 | 770.68 | 747.71 | 0 |
| Apr 09 2024 | 760.80 | -9.46 | -1.23% | 767.86 | 773.15 | 757.57 | 0 |
| Apr 08 2024 | 770.26 | 5.40 | 0.71% | 765.08 | 772.45 | 763.46 | 0 |
| Apr 05 2024 | 764.86 | 0.86 | 0.11% | 755.89 | 766.38 | 752.07 | 0 |
| Apr 04 2024 | 764.00 | -0.73 | -0.10% | 766.61 | 771.71 | 763.54 | 0 |
| Apr 03 2024 | 764.73 | 14.22 | 1.89% | 753.16 | 764.92 | 752.05 | 0 |
| Apr 02 2024 | 750.51 | -5.34 | -0.71% | 763.98 | 767.41 | 749.89 | 0 |
| Apr 01 2024 | 755.85 | -2.68 | -0.35% | 758.77 | 758.87 | 754.55 | 0 |
| Mar 28 2024 | 758.53 | -6.13 | -0.80% | 763.15 | 763.71 | 758.34 | 0 |
| Mar 27 2024 | 764.66 | -2.92 | -0.38% | 767.38 | 770.56 | 761.99 | 0 |
| Mar 26 2024 | 767.58 | -2.38 | -0.31% | 770.54 | 774.69 | 766.32 | 0 |
| Mar 25 2024 | 769.96 | 2.84 | 0.37% | 767.62 | 771.28 | 763.38 | 0 |
| Mar 22 2024 | 767.12 | -9.82 | -1.26% | 774.66 | 774.86 | 759.89 | 0 |
| Mar 21 2024 | 776.94 | 22.21 | 2.94% | 755.79 | 777.91 | 755.02 | 0 |
| Mar 20 2024 | 754.73 | 5.53 | 0.74% | 749.37 | 756.09 | 748.13 | 0 |
| Mar 19 2024 | 749.20 | -2.43 | -0.32% | 751.18 | 751.19 | 741.63 | 0 |
| Mar 18 2024 | 751.63 | 1.04 | 0.14% | 751.07 | 758.40 | 750.77 | 0 |
| Mar 15 2024 | 750.59 | -14.30 | -1.87% | 764.71 | 765.50 | 750.53 | 0 |
| Mar 14 2024 | 764.89 | -6.38 | -0.83% | 770.79 | 774.94 | 763.11 | 0 |
| Mar 13 2024 | 771.27 | -5.05 | -0.65% | 776.00 | 782.59 | 769.72 | 0 |
| Mar 12 2024 | 776.32 | 10.62 | 1.39% | 766.19 | 776.51 | 761.25 | 0 |
| Mar 11 2024 | 765.70 | -20.08 | -2.56% | 786.29 | 786.41 | 762.13 | 0 |
| Mar 08 2024 | 785.78 | -16.17 | -2.02% | 798.72 | 802.70 | 785.60 | 0 |
| Mar 07 2024 | 801.95 | 22.55 | 2.89% | 778.06 | 802.21 | 777.65 | 0 |
| Mar 06 2024 | 779.40 | 12.06 | 1.57% | 770.93 | 781.09 | 770.86 | 0 |
| Mar 05 2024 | 767.34 | -11.16 | -1.43% | 776.76 | 778.59 | 765.62 | 0 |
| Mar 04 2024 | 778.50 | 10.08 | 1.31% | 777.17 | 780.83 | 775.42 | 0 |
| Mar 01 2024 | 768.42 | 14.77 | 1.96% | 759.04 | 768.72 | 754.42 | 0 |
| Feb 29 2024 | 753.65 | -3.71 | -0.49% | 755.41 | 759.89 | 750.51 | 0 |
| Feb 28 2024 | 757.36 | -10.06 | -1.31% | 761.06 | 761.74 | 753.45 | 0 |
| Feb 27 2024 | 767.42 | 6.61 | 0.87% | 764.84 | 769.09 | 761.80 | 0 |
| Feb 26 2024 | 760.81 | 7.21 | 0.96% | 757.63 | 762.80 | 755.29 | 0 |
| Feb 23 2024 | 753.60 | -1.91 | -0.25% | 754.99 | 760.98 | 750.35 | 0 |
| Feb 22 2024 | 755.51 | 25.49 | 3.49% | 759.14 | 759.83 | 749.55 | 0 |
| Feb 21 2024 | 730.02 | -1.67 | -0.23% | 730.28 | 732.13 | 725.20 | 0 |
| Feb 20 2024 | 731.69 | -17.75 | -2.37% | 738.34 | 739.14 | 728.58 | 0 |
| Feb 16 2024 | 749.44 | 5.97 | 0.80% | 747.97 | 751.45 | 739.21 | 0 |
| Feb 15 2024 | 743.47 | 5.93 | 0.80% | 745.13 | 747.48 | 739.22 | 0 |
| Feb 14 2024 | 737.54 | 8.61 | 1.18% | 731.94 | 740.79 | 729.08 | 0 |
| Feb 13 2024 | 728.93 | -26.69 | -3.53% | 740.77 | 741.07 | 719.27 | 0 |
| Feb 12 2024 | 755.62 | 1.12 | 0.15% | 753.90 | 756.83 | 748.46 | 0 |
| Feb 09 2024 | 754.50 | 10.84 | 1.46% | 745.25 | 754.78 | 745.19 | 0 |
| Feb 08 2024 | 743.66 | 9.17 | 1.25% | 737.00 | 744.56 | 735.55 | 0 |
| Feb 07 2024 | 734.49 | 7.65 | 1.05% | 727.48 | 736.85 | 726.38 | 0 |
| Feb 06 2024 | 726.84 | 4.83 | 0.67% | 727.94 | 728.72 | 720.85 | 0 |
| Feb 05 2024 | 722.01 | 1.55 | 0.22% | 720.15 | 723.36 | 717.26 | 0 |
| Feb 02 2024 | 720.46 | -2.56 | -0.35% | 727.97 | 731.39 | 716.22 | 0 |
| Feb 01 2024 | 723.02 | 6.61 | 0.92% | 717.36 | 723.62 | 717.20 | 0 |
| Jan 31 2024 | 716.41 | -7.74 | -1.07% | 720.07 | 723.24 | 713.71 | 0 |
| Jan 30 2024 | 724.15 | 1.13 | 0.16% | 726.20 | 728.89 | 721.26 | 0 |
| Jan 29 2024 | 723.02 | 1.94 | 0.27% | 719.69 | 723.60 | 716.82 | 0 |
| Jan 26 2024 | 721.08 | -5.65 | -0.78% | 715.35 | 724.02 | 713.30 | 0 |
| Jan 25 2024 | 726.73 | 12.33 | 1.73% | 717.21 | 729.36 | 713.59 | 0 |
| Jan 24 2024 | 714.40 | 36.08 | 5.32% | 702.39 | 717.84 | 701.30 | 0 |
| Jan 23 2024 | 678.32 | -3.34 | -0.49% | 678.15 | 679.12 | 674.24 | 0 |
| Jan 22 2024 | 681.66 | 12.94 | 1.94% | 679.56 | 684.71 | 677.18 | 0 |
