Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
E2TEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 682.99 | -7.75 | -1.12% | 688.15 | 693.39 | 678.89 | 0 |
| Apr 17 2024 | 690.74 | -21.17 | -2.97% | 693.92 | 706.27 | 686.61 | 0 |
| Apr 16 2024 | 711.91 | -1.69 | -0.24% | 705.16 | 713.15 | 703.20 | 0 |
| Apr 15 2024 | 713.60 | -0.66 | -0.09% | 718.07 | 727.30 | 712.81 | 0 |
| Apr 12 2024 | 714.26 | -8.97 | -1.24% | 730.47 | 731.42 | 709.92 | 0 |
| Apr 11 2024 | 723.23 | -2.75 | -0.38% | 727.26 | 727.92 | 715.91 | 0 |
| Apr 10 2024 | 725.98 | -4.50 | -0.62% | 739.46 | 740.35 | 717.63 | 0 |
| Apr 09 2024 | 730.48 | -9.17 | -1.24% | 737.35 | 742.55 | 727.37 | 0 |
| Apr 08 2024 | 739.65 | 5.56 | 0.76% | 734.82 | 741.99 | 733.10 | 0 |
| Apr 05 2024 | 734.09 | 0.74 | 0.10% | 725.64 | 735.74 | 721.70 | 0 |
| Apr 04 2024 | 733.35 | -0.56 | -0.08% | 735.67 | 740.80 | 732.84 | 0 |
| Apr 03 2024 | 733.91 | 14.05 | 1.95% | 722.60 | 734.09 | 721.44 | 0 |
| Apr 02 2024 | 719.86 | -4.90 | -0.68% | 732.80 | 736.21 | 719.27 | 0 |
| Apr 01 2024 | 724.76 | -2.67 | -0.37% | 727.66 | 727.75 | 723.55 | 0 |
| Mar 28 2024 | 727.43 | -6.20 | -0.85% | 732.11 | 732.75 | 727.24 | 0 |
| Mar 27 2024 | 733.63 | -2.55 | -0.35% | 735.97 | 739.25 | 730.98 | 0 |
| Mar 26 2024 | 736.18 | -1.54 | -0.21% | 738.29 | 742.30 | 734.26 | 0 |
| Mar 25 2024 | 737.72 | 2.71 | 0.37% | 735.56 | 738.97 | 731.25 | 0 |
| Mar 22 2024 | 735.01 | -9.55 | -1.28% | 742.35 | 742.56 | 727.75 | 0 |
| Mar 21 2024 | 744.56 | 21.94 | 3.04% | 723.67 | 745.33 | 722.91 | 0 |
| Mar 20 2024 | 722.62 | 5.21 | 0.73% | 717.70 | 724.45 | 716.60 | 0 |
| Mar 19 2024 | 717.41 | -2.09 | -0.29% | 719.04 | 719.10 | 710.04 | 0 |
| Mar 18 2024 | 719.50 | 0.80 | 0.11% | 719.19 | 726.32 | 718.65 | 0 |
| Mar 15 2024 | 718.70 | -13.99 | -1.91% | 732.47 | 733.23 | 718.39 | 0 |
| Mar 14 2024 | 732.69 | -6.43 | -0.87% | 738.64 | 742.76 | 730.94 | 0 |
| Mar 13 2024 | 739.12 | -4.88 | -0.66% | 743.71 | 750.42 | 737.70 | 0 |
| Mar 12 2024 | 744.00 | 10.20 | 1.39% | 734.30 | 744.41 | 729.61 | 0 |
| Mar 11 2024 | 733.80 | -20.06 | -2.66% | 754.38 | 754.51 | 730.31 | 0 |
| Mar 08 2024 | 753.86 | -15.80 | -2.05% | 766.22 | 770.28 | 753.70 | 0 |
| Mar 07 2024 | 769.66 | 22.14 | 2.96% | 746.20 | 769.94 | 745.79 | 0 |
| Mar 06 2024 | 747.52 | 11.77 | 1.60% | 739.39 | 749.21 | 739.22 | 0 |
| Mar 05 2024 | 735.75 | -10.75 | -1.44% | 744.61 | 746.53 | 734.16 | 0 |
| Mar 04 2024 | 746.50 | 10.47 | 1.42% | 744.58 | 748.59 | 743.21 | 0 |
| Mar 01 2024 | 736.03 | 14.63 | 2.03% | 727.02 | 736.36 | 722.51 | 0 |
| Feb 29 2024 | 721.40 | -3.68 | -0.51% | 722.84 | 727.37 | 717.86 | 0 |
| Feb 28 2024 | 725.08 | -9.86 | -1.34% | 728.95 | 729.29 | 721.40 | 0 |
| Feb 27 2024 | 734.94 | 7.28 | 1.00% | 731.76 | 736.36 | 729.30 | 0 |
| Feb 26 2024 | 727.66 | 6.44 | 0.89% | 725.19 | 729.44 | 722.92 | 0 |
| Feb 23 2024 | 721.22 | -2.50 | -0.35% | 723.30 | 728.93 | 718.23 | 0 |
| Feb 22 2024 | 723.72 | 24.68 | 3.53% | 727.78 | 728.11 | 718.28 | 0 |
| Feb 21 2024 | 699.04 | -1.71 | -0.24% | 699.35 | 701.39 | 694.74 | 0 |
| Feb 20 2024 | 700.75 | -17.24 | -2.40% | 706.84 | 707.70 | 698.07 | 0 |
| Feb 16 2024 | 717.99 | 6.13 | 0.86% | 716.26 | 719.78 | 708.27 | 0 |
| Feb 15 2024 | 711.86 | 5.32 | 0.75% | 714.05 | 716.52 | 708.21 | 0 |
| Feb 14 2024 | 706.54 | 7.98 | 1.14% | 701.32 | 709.32 | 698.53 | 0 |
| Feb 13 2024 | 698.56 | -24.05 | -3.33% | 708.08 | 708.19 | 687.73 | 0 |
| Feb 12 2024 | 722.61 | -1.32 | -0.18% | 723.16 | 724.00 | 717.88 | 0 |
| Feb 09 2024 | 723.93 | 10.71 | 1.50% | 714.68 | 724.08 | 714.66 | 0 |
| Feb 08 2024 | 713.22 | 6.73 | 0.95% | 709.07 | 713.61 | 707.65 | 0 |
| Feb 07 2024 | 706.49 | 7.31 | 1.05% | 699.83 | 709.01 | 698.68 | 0 |
| Feb 06 2024 | 699.18 | 4.64 | 0.67% | 700.56 | 700.97 | 693.34 | 0 |
| Feb 05 2024 | 694.54 | 1.99 | 0.29% | 692.15 | 695.60 | 689.75 | 0 |
| Feb 02 2024 | 692.55 | -2.33 | -0.34% | 699.68 | 703.07 | 688.38 | 0 |
| Feb 01 2024 | 694.88 | 6.51 | 0.95% | 689.48 | 695.50 | 689.15 | 0 |
| Jan 31 2024 | 688.37 | -7.30 | -1.05% | 691.51 | 694.93 | 685.40 | 0 |
| Jan 30 2024 | 695.67 | 0.84 | 0.12% | 697.77 | 700.32 | 692.84 | 0 |
| Jan 29 2024 | 694.83 | 2.05 | 0.30% | 691.54 | 695.47 | 688.76 | 0 |
| Jan 26 2024 | 692.78 | -5.82 | -0.83% | 686.81 | 695.48 | 684.95 | 0 |
| Jan 25 2024 | 698.60 | 12.42 | 1.81% | 689.13 | 700.86 | 685.51 | 0 |
| Jan 24 2024 | 686.18 | 36.37 | 5.60% | 673.99 | 689.34 | 672.80 | 0 |
| Jan 23 2024 | 649.81 | -3.12 | -0.48% | 649.31 | 650.52 | 645.59 | 0 |
| Jan 22 2024 | 652.93 | 12.74 | 1.99% | 651.05 | 655.83 | 648.70 | 0 |
