Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3EC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 308.80 | 1.55 | 0.50% | 306.40 | 310.15 | 306.10 | 219 |
| Jun 18 2024 | 307.25 | 4.20 | 1.39% | 303.95 | 307.25 | 302.55 | 604 |
| Jun 17 2024 | 303.05 | 4.65 | 1.56% | 296.65 | 303.05 | 296.05 | 177 |
| Jun 14 2024 | 298.40 | -8.15 | -2.66% | 306.80 | 307.20 | 296.45 | 75 |
| Jun 13 2024 | 306.55 | 2.55 | 0.84% | 304.00 | 306.55 | 299.70 | 338 |
| Jun 12 2024 | 304.00 | 5.50 | 1.84% | 296.00 | 304.00 | 295.75 | 390 |
| Jun 11 2024 | 298.50 | -1.15 | -0.38% | 300.95 | 300.95 | 297.20 | 136 |
| Jun 10 2024 | 299.65 | 8.45 | 2.90% | 290.25 | 299.90 | 289.50 | 369 |
| Jun 07 2024 | 291.20 | 3.15 | 1.09% | 289.55 | 293.60 | 286.40 | 367 |
| Jun 06 2024 | 288.05 | -11.85 | -3.95% | 299.05 | 304.15 | 286.40 | 744 |
| Jun 05 2024 | 299.90 | 9.50 | 3.27% | 290.00 | 300.10 | 289.60 | 479 |
| Jun 04 2024 | 290.40 | -7.95 | -2.66% | 295.85 | 298.55 | 285.45 | 618 |
| Jun 03 2024 | 298.35 | -8.30 | -2.71% | 305.90 | 311.20 | 294.00 | 335 |
| May 31 2024 | 306.65 | -0.75 | -0.24% | 307.35 | 310.30 | 296.90 | 256 |
| May 30 2024 | 307.40 | -2.70 | -0.87% | 307.25 | 307.95 | 302.60 | 363 |
| May 29 2024 | 310.10 | 0.05 | 0.02% | 311.35 | 315.30 | 309.35 | 380 |
| May 28 2024 | 310.05 | -6.90 | -2.18% | 317.75 | 317.75 | 309.55 | 254 |
| May 27 2024 | 316.95 | 1.35 | 0.43% | 315.65 | 317.70 | 312.50 | 202 |
| May 24 2024 | 315.60 | 3.15 | 1.01% | 311.50 | 318.30 | 309.45 | 492 |
| May 23 2024 | 312.45 | 2.65 | 0.86% | 314.95 | 317.05 | 312.05 | 505 |
| May 22 2024 | 309.80 | 0.25 | 0.08% | 310.15 | 312.65 | 308.30 | 511 |
| May 21 2024 | 309.55 | 1.40 | 0.45% | 307.85 | 309.55 | 304.95 | 614 |
| May 20 2024 | 308.15 | 6.15 | 2.04% | 305.15 | 309.40 | 305.15 | 66 |
| May 17 2024 | 302.00 | -6.00 | -1.95% | 302.55 | 307.40 | 302.00 | 172 |
| May 16 2024 | 308.00 | -0.25 | -0.08% | 309.55 | 311.00 | 308.00 | 202 |
| May 15 2024 | 308.25 | 4.80 | 1.58% | 306.95 | 310.85 | 306.20 | 349 |
| May 14 2024 | 303.45 | -1.55 | -0.51% | 303.10 | 304.70 | 300.00 | 198 |
| May 13 2024 | 305.00 | -2.25 | -0.73% | 306.95 | 310.45 | 303.00 | 491 |
| May 10 2024 | 307.25 | -1.40 | -0.45% | 310.00 | 312.20 | 307.25 | 312 |
| May 09 2024 | 308.65 | -0.30 | -0.10% | 307.30 | 308.65 | 307.30 | 14 |
| May 08 2024 | 308.95 | 4.30 | 1.41% | 304.00 | 309.95 | 300.40 | 573 |
| May 07 2024 | 304.65 | 0.60 | 0.20% | 305.55 | 306.15 | 302.50 | 186 |
| May 06 2024 | 304.05 | 5.80 | 1.94% | 300.05 | 304.05 | 298.00 | 821 |
| May 03 2024 | 298.25 | 3.25 | 1.10% | 293.15 | 299.60 | 293.15 | 325 |
| May 02 2024 | 295.00 | -2.35 | -0.79% | 294.45 | 296.20 | 288.00 | 555 |
| Apr 30 2024 | 297.35 | -6.00 | -1.98% | 307.75 | 311.30 | 294.70 | 566 |
| Apr 29 2024 | 303.35 | -0.25 | -0.08% | 301.70 | 307.20 | 301.15 | 228 |
| Apr 26 2024 | 303.60 | 8.45 | 2.86% | 297.50 | 303.60 | 294.40 | 91 |
| Apr 25 2024 | 295.15 | 0.15 | 0.05% | 298.45 | 300.10 | 292.80 | 430 |
| Apr 24 2024 | 295.00 | 2.60 | 0.89% | 294.25 | 316.00 | 294.25 | 1,108 |
| Apr 23 2024 | 292.40 | 1.90 | 0.65% | 289.95 | 294.00 | 287.35 | 356 |
| Apr 22 2024 | 290.50 | 6.45 | 2.27% | 286.25 | 290.50 | 284.05 | 288 |
| Apr 19 2024 | 284.05 | -7.05 | -2.42% | 287.55 | 291.15 | 284.05 | 500 |
| Apr 18 2024 | 291.10 | 0.35 | 0.12% | 292.55 | 296.65 | 289.70 | 311 |
| Apr 17 2024 | 290.75 | -6.70 | -2.25% | 298.70 | 299.80 | 287.45 | 716 |
| Apr 16 2024 | 297.45 | -0.35 | -0.12% | 295.20 | 298.10 | 292.70 | 396 |
| Apr 15 2024 | 297.80 | 0.50 | 0.17% | 299.50 | 305.35 | 296.75 | 432 |
| Apr 12 2024 | 297.30 | -0.20 | -0.07% | 298.95 | 299.50 | 296.50 | 203 |
| Apr 11 2024 | 297.50 | 3.20 | 1.09% | 291.30 | 297.50 | 290.70 | 352 |
| Apr 10 2024 | 294.30 | 4.60 | 1.59% | 290.70 | 295.60 | 286.40 | 534 |
| Apr 09 2024 | 289.70 | -10.40 | -3.47% | 301.55 | 303.10 | 289.20 | 473 |
| Apr 08 2024 | 300.10 | -3.35 | -1.10% | 306.60 | 307.00 | 297.85 | 612 |
| Apr 05 2024 | 303.45 | 9.45 | 3.21% | 294.70 | 305.60 | 294.35 | 222 |
| Apr 04 2024 | 294.00 | -2.85 | -0.96% | 297.90 | 300.85 | 293.85 | 319 |
| Apr 03 2024 | 296.85 | 4.75 | 1.63% | 290.05 | 297.20 | 290.05 | 398 |
| Apr 02 2024 | 292.10 | 2.10 | 0.72% | 292.00 | 293.20 | 288.05 | 304 |
| Mar 28 2024 | 290.00 | -2.30 | -0.79% | 290.10 | 294.00 | 289.80 | 257 |
| Mar 27 2024 | 292.30 | 1.20 | 0.41% | 287.20 | 292.30 | 286.00 | 104 |
| Mar 26 2024 | 291.10 | 3.00 | 1.04% | 285.90 | 292.10 | 285.90 | 151 |
| Mar 25 2024 | 288.10 | -4.00 | -1.37% | 294.30 | 295.70 | 287.30 | 274 |
| Mar 22 2024 | 292.10 | 2.30 | 0.79% | 293.40 | 295.10 | 291.60 | 298 |
