E3X45 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 3,890.81 | 26.74 | 0.69% | 3,864.07 | 3,896.62 | 3,862.15 | 0 |
May 30 2024 | 3,864.07 | 55.31 | 1.45% | 3,808.76 | 3,866.29 | 3,804.42 | 0 |
May 29 2024 | 3,808.76 | -32.92 | -0.86% | 3,841.68 | 3,842.92 | 3,803.83 | 0 |
May 28 2024 | 3,841.68 | -38.80 | -1.00% | 3,883.00 | 3,883.00 | 3,838.58 | 0 |
May 24 2024 | 3,880.48 | -22.50 | -0.58% | 3,902.98 | 3,903.10 | 3,873.29 | 0 |
May 23 2024 | 3,902.98 | -36.36 | -0.92% | 3,939.34 | 3,946.39 | 3,896.30 | 0 |
May 22 2024 | 3,939.34 | -13.41 | -0.34% | 3,952.75 | 3,952.75 | 3,918.27 | 0 |
May 21 2024 | 3,952.75 | -23.17 | -0.58% | 3,975.92 | 3,975.92 | 3,944.01 | 0 |
May 20 2024 | 3,975.92 | -7.35 | -0.18% | 3,983.27 | 3,984.52 | 3,973.50 | 0 |
May 17 2024 | 3,983.27 | 19.84 | 0.50% | 3,963.43 | 3,983.58 | 3,961.23 | 0 |
May 16 2024 | 3,963.43 | 3.81 | 0.10% | 3,959.62 | 3,967.45 | 3,950.09 | 0 |
May 15 2024 | 3,959.62 | 16.14 | 0.41% | 3,943.48 | 3,961.38 | 3,935.13 | 0 |
May 14 2024 | 3,943.48 | -6.49 | -0.16% | 3,949.97 | 3,960.17 | 3,943.48 | 0 |
May 13 2024 | 3,949.97 | 6.50 | 0.16% | 3,943.47 | 3,960.65 | 3,943.29 | 0 |
May 10 2024 | 3,943.47 | 26.79 | 0.68% | 3,916.68 | 3,947.07 | 3,916.68 | 0 |
May 09 2024 | 3,916.68 | 9.53 | 0.24% | 3,905.40 | 3,922.31 | 3,905.18 | 0 |
May 08 2024 | 3,907.15 | 56.17 | 1.46% | 3,850.98 | 3,907.15 | 3,849.13 | 0 |
May 07 2024 | 3,850.98 | 34.29 | 0.90% | 3,812.89 | 3,852.24 | 3,811.31 | 0 |
May 03 2024 | 3,816.69 | -10.55 | -0.28% | 3,827.24 | 3,846.03 | 3,815.63 | 0 |
May 02 2024 | 3,827.24 | 4.14 | 0.11% | 3,823.10 | 3,836.37 | 3,818.04 | 0 |
May 01 2024 | 3,823.10 | -6.50 | -0.17% | 3,829.60 | 3,832.67 | 3,820.81 | 0 |
Apr 30 2024 | 3,829.60 | 6.04 | 0.16% | 3,823.56 | 3,852.35 | 3,821.98 | 0 |
Apr 29 2024 | 3,823.56 | 2.41 | 0.06% | 3,821.15 | 3,844.15 | 3,819.30 | 0 |
Apr 26 2024 | 3,821.15 | 21.41 | 0.56% | 3,799.74 | 3,844.59 | 3,798.81 | 0 |
Apr 25 2024 | 3,799.74 | -5.58 | -0.15% | 3,805.32 | 3,806.40 | 3,768.48 | 0 |
Apr 24 2024 | 3,805.32 | -4.10 | -0.11% | 3,809.42 | 3,827.60 | 3,805.32 | 0 |
Apr 23 2024 | 3,809.42 | 5.78 | 0.15% | 3,803.64 | 3,825.08 | 3,803.64 | 0 |
Apr 22 2024 | 3,803.64 | 15.40 | 0.41% | 3,788.24 | 3,813.00 | 3,781.90 | 0 |
Apr 19 2024 | 3,788.24 | 45.27 | 1.21% | 3,742.97 | 3,788.24 | 3,742.97 | 0 |
Apr 18 2024 | 3,742.97 | 17.11 | 0.46% | 3,725.86 | 3,760.10 | 3,721.47 | 0 |
Apr 17 2024 | 3,725.86 | 27.12 | 0.73% | 3,698.74 | 3,742.54 | 3,698.74 | 0 |
Apr 16 2024 | 3,698.74 | -27.03 | -0.73% | 3,725.77 | 3,729.00 | 3,694.67 | 0 |
Apr 15 2024 | 3,725.77 | -17.08 | -0.46% | 3,742.85 | 3,744.68 | 3,722.63 | 0 |
Apr 12 2024 | 3,742.85 | -9.08 | -0.24% | 3,751.93 | 3,777.42 | 3,737.68 | 0 |
Apr 11 2024 | 3,751.93 | 0.02 | 0.00% | 3,751.91 | 3,775.64 | 3,745.89 | 0 |
Apr 10 2024 | 3,751.91 | 4.05 | 0.11% | 3,747.86 | 3,776.92 | 3,738.18 | 0 |
Apr 09 2024 | 3,747.86 | 3.54 | 0.09% | 3,744.32 | 3,767.93 | 3,729.47 | 0 |
Apr 08 2024 | 3,744.32 | -9.09 | -0.24% | 3,753.41 | 3,753.54 | 3,730.46 | 0 |
Apr 05 2024 | 3,753.41 | -39.39 | -1.04% | 3,792.80 | 3,800.57 | 3,748.49 | 0 |
Apr 04 2024 | 3,792.80 | -6.29 | -0.17% | 3,799.09 | 3,801.04 | 3,784.65 | 0 |
Apr 03 2024 | 3,799.09 | -36.60 | -0.95% | 3,835.69 | 3,835.69 | 3,795.70 | 0 |
Apr 02 2024 | 3,835.69 | -39.26 | -1.01% | 3,874.95 | 3,881.57 | 3,834.95 | 0 |
Mar 28 2024 | 3,874.95 | 15.73 | 0.41% | 3,859.22 | 3,879.01 | 3,859.22 | 0 |
Mar 27 2024 | 3,859.22 | 17.26 | 0.45% | 3,841.96 | 3,865.83 | 3,833.40 | 0 |
Mar 26 2024 | 3,841.96 | 19.04 | 0.50% | 3,822.92 | 3,842.13 | 3,802.37 | 0 |
Mar 25 2024 | 3,822.92 | -2.65 | -0.07% | 3,825.57 | 3,830.33 | 3,808.16 | 0 |
Mar 22 2024 | 3,825.57 | 23.23 | 0.61% | 3,802.34 | 3,834.67 | 3,802.34 | 0 |
Mar 21 2024 | 3,802.34 | -1.59 | -0.04% | 3,803.93 | 3,824.73 | 3,793.98 | 0 |
Mar 20 2024 | 3,803.93 | -9.45 | -0.25% | 3,813.38 | 3,814.06 | 3,791.44 | 0 |
Mar 19 2024 | 3,813.38 | -7.75 | -0.20% | 3,821.13 | 3,850.10 | 3,809.28 | 0 |
Mar 18 2024 | 3,821.13 | -17.20 | -0.45% | 3,838.33 | 3,848.20 | 3,816.50 | 0 |
Mar 15 2024 | 3,838.33 | -44.01 | -1.13% | 3,882.34 | 3,888.84 | 3,831.88 | 0 |
Mar 14 2024 | 3,882.34 | -23.19 | -0.59% | 3,905.53 | 3,931.30 | 3,874.91 | 0 |
Mar 13 2024 | 3,905.53 | 24.83 | 0.64% | 3,880.70 | 3,905.57 | 3,879.64 | 0 |
Mar 12 2024 | 3,880.70 | 20.40 | 0.53% | 3,860.30 | 3,889.20 | 3,859.75 | 0 |
Mar 11 2024 | 3,860.30 | 9.34 | 0.24% | 3,850.96 | 3,869.53 | 3,847.00 | 0 |
Mar 08 2024 | 3,850.96 | 20.37 | 0.53% | 3,830.59 | 3,852.17 | 3,830.59 | 0 |
Mar 07 2024 | 3,830.59 | 15.34 | 0.40% | 3,815.25 | 3,836.03 | 3,793.36 | 0 |
Mar 06 2024 | 3,815.25 | -3.51 | -0.09% | 3,818.76 | 3,834.68 | 3,807.28 | 0 |
Mar 05 2024 | 3,818.76 | 1.30 | 0.03% | 3,817.46 | 3,824.43 | 3,797.58 | 0 |
Mar 04 2024 | 3,817.46 | -17.92 | -0.47% | 3,835.38 | 3,839.64 | 3,805.55 | 0 |