E3X50 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 4,112.63 | 33.82 | 0.83% | 4,078.81 | 4,114.50 | 4,077.76 | 0 |
May 17 2024 | 4,078.81 | -38.97 | -0.95% | 4,117.78 | 4,117.78 | 4,067.77 | 0 |
May 16 2024 | 4,117.78 | -51.35 | -1.23% | 4,169.13 | 4,177.65 | 4,117.41 | 0 |
May 15 2024 | 4,169.13 | 53.27 | 1.29% | 4,115.86 | 4,171.63 | 4,115.86 | 0 |
May 14 2024 | 4,115.86 | -3.78 | -0.09% | 4,119.64 | 4,123.28 | 4,092.69 | 0 |
May 13 2024 | 4,119.64 | -20.56 | -0.50% | 4,140.20 | 4,141.90 | 4,109.98 | 0 |
May 10 2024 | 4,140.20 | 42.72 | 1.04% | 4,097.48 | 4,152.91 | 4,097.48 | 0 |
May 09 2024 | 4,097.48 | 25.90 | 0.64% | 4,068.64 | 4,101.18 | 4,066.54 | 0 |
May 08 2024 | 4,071.58 | 35.44 | 0.88% | 4,036.14 | 4,081.43 | 4,033.65 | 0 |
May 07 2024 | 4,036.14 | 63.44 | 1.60% | 3,999.25 | 4,038.90 | 3,998.06 | 0 |
May 03 2024 | 3,972.70 | 44.90 | 1.14% | 3,927.80 | 3,985.80 | 3,927.80 | 0 |
May 02 2024 | 3,927.80 | -4.07 | -0.10% | 3,931.87 | 3,936.17 | 3,910.80 | 0 |
May 01 2024 | 3,931.87 | -7.40 | -0.19% | 3,939.27 | 3,939.27 | 3,929.64 | 0 |
Apr 30 2024 | 3,939.27 | -36.12 | -0.91% | 3,975.39 | 3,982.55 | 3,937.48 | 0 |
Apr 29 2024 | 3,975.39 | -1.38 | -0.03% | 3,976.77 | 3,998.28 | 3,970.36 | 0 |
Apr 26 2024 | 3,976.77 | 76.48 | 1.96% | 3,900.29 | 3,981.75 | 3,900.29 | 0 |
Apr 25 2024 | 3,900.29 | -71.05 | -1.79% | 3,971.34 | 3,972.16 | 3,864.79 | 0 |
Apr 24 2024 | 3,971.34 | 10.54 | 0.27% | 3,960.80 | 4,001.65 | 3,956.53 | 0 |
Apr 23 2024 | 3,960.80 | 39.43 | 1.01% | 3,921.37 | 3,962.51 | 3,921.37 | 0 |
Apr 22 2024 | 3,921.37 | -2.12 | -0.05% | 3,923.49 | 3,954.35 | 3,918.59 | 0 |
Apr 19 2024 | 3,923.49 | -40.21 | -1.01% | 3,963.70 | 3,965.58 | 3,896.12 | 0 |
Apr 18 2024 | 3,963.70 | 18.03 | 0.46% | 3,945.67 | 3,973.78 | 3,936.76 | 0 |
Apr 17 2024 | 3,945.67 | -0.49 | -0.01% | 3,946.16 | 3,985.64 | 3,945.10 | 0 |
Apr 16 2024 | 3,946.16 | -61.98 | -1.55% | 4,008.14 | 4,009.40 | 3,931.12 | 0 |
Apr 15 2024 | 4,008.14 | 27.30 | 0.69% | 3,980.84 | 4,051.45 | 3,979.61 | 0 |
Apr 12 2024 | 3,980.84 | 1.60 | 0.04% | 3,979.24 | 4,032.33 | 3,969.56 | 0 |
Apr 11 2024 | 3,979.24 | -14.38 | -0.36% | 3,993.62 | 3,997.58 | 3,950.18 | 0 |
Apr 10 2024 | 3,993.62 | 2.26 | 0.06% | 3,991.36 | 4,023.72 | 3,941.97 | 0 |
Apr 09 2024 | 3,991.36 | -57.71 | -1.43% | 4,049.07 | 4,049.70 | 3,980.79 | 0 |
Apr 08 2024 | 4,049.07 | 29.18 | 0.73% | 4,019.89 | 4,064.29 | 4,018.71 | 0 |
Apr 05 2024 | 4,019.89 | -22.60 | -0.56% | 4,042.49 | 4,044.51 | 3,973.52 | 0 |
Apr 04 2024 | 4,042.49 | 7.24 | 0.18% | 4,035.25 | 4,046.62 | 4,027.53 | 0 |
Apr 03 2024 | 4,035.25 | 17.29 | 0.43% | 4,017.96 | 4,038.16 | 4,004.62 | 0 |
Apr 02 2024 | 4,017.96 | -50.70 | -1.25% | 4,068.66 | 4,081.04 | 4,009.14 | 0 |
Mar 28 2024 | 4,068.66 | -8.49 | -0.21% | 4,077.15 | 4,081.39 | 4,060.97 | 0 |
Mar 27 2024 | 4,077.15 | -12.71 | -0.31% | 4,089.86 | 4,099.13 | 4,073.53 | 0 |
Mar 26 2024 | 4,089.86 | 20.46 | 0.50% | 4,069.40 | 4,092.73 | 4,058.97 | 0 |
Mar 25 2024 | 4,069.40 | -16.67 | -0.41% | 4,086.07 | 4,089.89 | 4,062.63 | 0 |
Mar 22 2024 | 4,086.07 | 10.03 | 0.25% | 4,076.04 | 4,092.31 | 4,068.60 | 0 |
Mar 21 2024 | 4,076.04 | 40.56 | 1.01% | 4,035.48 | 4,077.26 | 4,035.48 | 0 |
Mar 20 2024 | 4,035.48 | 24.57 | 0.61% | 4,010.91 | 4,048.75 | 4,002.43 | 0 |
Mar 19 2024 | 4,010.91 | 7.48 | 0.19% | 4,003.43 | 4,021.67 | 3,985.11 | 0 |
Mar 18 2024 | 4,003.43 | -11.81 | -0.29% | 4,015.24 | 4,028.41 | 4,000.68 | 0 |
Mar 15 2024 | 4,015.24 | 11.26 | 0.28% | 4,003.98 | 4,029.69 | 3,999.31 | 0 |
Mar 14 2024 | 4,003.98 | -0.58 | -0.01% | 4,004.56 | 4,024.71 | 3,998.38 | 0 |
Mar 13 2024 | 4,004.56 | 13.30 | 0.33% | 3,991.26 | 4,007.62 | 3,983.49 | 0 |
Mar 12 2024 | 3,991.26 | 51.24 | 1.30% | 3,940.02 | 3,993.66 | 3,938.84 | 0 |
Mar 11 2024 | 3,940.02 | -28.00 | -0.71% | 3,968.02 | 3,968.02 | 3,925.06 | 0 |
Mar 08 2024 | 3,968.02 | 4.06 | 0.10% | 3,963.96 | 3,971.72 | 3,955.16 | 0 |
Mar 07 2024 | 3,963.96 | 33.55 | 0.85% | 3,930.41 | 3,974.62 | 3,918.20 | 0 |
Mar 06 2024 | 3,930.41 | 9.92 | 0.25% | 3,920.49 | 3,930.57 | 3,907.93 | 0 |
Mar 05 2024 | 3,920.49 | -28.05 | -0.71% | 3,948.54 | 3,948.54 | 3,913.49 | 0 |
Mar 04 2024 | 3,948.54 | 4.10 | 0.10% | 3,944.44 | 3,949.83 | 3,927.66 | 0 |
Mar 01 2024 | 3,944.44 | 3.63 | 0.09% | 3,940.81 | 3,967.63 | 3,923.62 | 0 |
Feb 29 2024 | 3,940.81 | 27.50 | 0.70% | 3,913.31 | 3,950.14 | 3,913.31 | 0 |
Feb 28 2024 | 3,913.31 | 23.17 | 0.60% | 3,890.14 | 3,915.41 | 3,881.79 | 0 |
Feb 27 2024 | 3,890.14 | -4.38 | -0.11% | 3,894.52 | 3,900.48 | 3,880.17 | 0 |
Feb 26 2024 | 3,894.52 | -3.22 | -0.08% | 3,897.74 | 3,901.11 | 3,886.61 | 0 |
Feb 23 2024 | 3,897.74 | 21.55 | 0.56% | 3,876.19 | 3,906.00 | 3,867.27 | 0 |
Feb 22 2024 | 3,876.19 | 37.41 | 0.97% | 3,838.78 | 3,887.23 | 3,838.78 | 0 |
Feb 21 2024 | 3,838.78 | 6.09 | 0.16% | 3,832.69 | 3,841.40 | 3,821.92 | 0 |