Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ELIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 600.00 | 15.00 | 2.56% | 587.00 | 610.00 | 587.00 | 113,401 |
| May 03 2024 | 585.00 | 14.00 | 2.45% | 572.00 | 585.00 | 572.00 | 14,293 |
| May 02 2024 | 571.00 | 1.00 | 0.18% | 571.00 | 574.00 | 571.00 | 65,012 |
| May 01 2024 | 570.00 | 0.00 | 0.00% | 570.00 | 571.00 | 570.00 | 216,890 |
| Apr 30 2024 | 570.00 | 0.00 | 0.00% | 570.00 | 570.00 | 570.00 | 53,719 |
| Apr 29 2024 | 570.00 | 0.00 | 0.00% | 570.00 | 572.00 | 570.00 | 28,107 |
| Apr 26 2024 | 570.00 | 0.00 | 0.00% | 570.00 | 570.00 | 570.00 | 22,330 |
| Apr 25 2024 | 570.00 | 0.00 | 0.00% | 570.00 | 570.00 | 570.00 | 256 |
| Apr 24 2024 | 570.00 | 10.00 | 1.79% | 570.00 | 570.00 | 565.00 | 172,292 |
| Apr 23 2024 | 560.00 | -24.00 | -4.11% | 590.00 | 590.00 | 560.00 | 135,218 |
| Apr 22 2024 | 584.00 | 4.00 | 0.69% | 600.00 | 610.00 | 580.00 | 96,970 |
| Apr 19 2024 | 580.00 | 8.00 | 1.40% | 572.00 | 580.00 | 572.00 | 14,431 |
| Apr 18 2024 | 572.00 | 9.00 | 1.60% | 563.00 | 572.00 | 563.00 | 16,166 |
| Apr 17 2024 | 563.00 | 0.00 | 0.00% | 563.00 | 563.00 | 563.00 | 23,726 |
| Apr 16 2024 | 563.00 | 0.00 | 0.00% | 563.00 | 563.00 | 558.00 | 9,041 |
| Apr 15 2024 | 563.00 | 3.00 | 0.54% | 563.00 | 563.00 | 558.00 | 12,785 |
| Apr 12 2024 | 560.00 | 0.00 | 0.00% | 560.00 | 563.00 | 560.00 | 11,469 |
| Apr 11 2024 | 560.00 | 0.00 | 0.00% | 560.00 | 560.00 | 550.00 | 3,888 |
| Apr 10 2024 | 560.00 | 0.00 | 0.00% | 560.00 | 560.00 | 560.00 | 14,597 |
| Apr 09 2024 | 560.00 | 0.00 | 0.00% | 560.00 | 560.00 | 560.00 | 27,409 |
| Apr 08 2024 | 560.00 | 0.00 | 0.00% | 560.00 | 560.00 | 560.00 | 18,709 |
| Apr 05 2024 | 560.00 | -10.00 | -1.75% | 570.00 | 570.00 | 560.00 | 18,381 |
| Apr 04 2024 | 570.00 | -2.00 | -0.35% | 572.00 | 572.00 | 570.00 | 23,017 |
| Apr 03 2024 | 572.00 | 0.00 | 0.00% | 572.00 | 572.00 | 572.00 | 4,333 |
| Apr 02 2024 | 572.00 | 7.00 | 1.24% | 577.00 | 577.00 | 567.00 | 8,586 |
| Mar 28 2024 | 565.00 | -17.50 | -3.00% | 582.50 | 582.50 | 565.00 | 55,210 |
| Mar 27 2024 | 582.50 | 0.00 | 0.00% | 582.50 | 582.50 | 582.50 | 26,648 |
| Mar 26 2024 | 582.50 | 0.00 | 0.00% | 582.50 | 582.50 | 582.50 | 2,542 |
| Mar 25 2024 | 582.50 | 0.00 | 0.00% | 582.50 | 582.50 | 582.50 | 9,501 |
| Mar 22 2024 | 582.50 | 0.00 | 0.00% | 582.50 | 582.50 | 582.50 | 9,161 |
| Mar 21 2024 | 582.50 | 2.50 | 0.43% | 582.50 | 582.50 | 582.50 | 9,912 |
| Mar 20 2024 | 580.00 | 0.00 | 0.00% | 580.00 | 582.50 | 580.00 | 20,686 |
| Mar 19 2024 | 580.00 | 0.00 | 0.00% | 580.00 | 580.00 | 580.00 | 5,906 |
| Mar 18 2024 | 580.00 | 5.00 | 0.87% | 575.00 | 580.00 | 575.00 | 14,525 |
| Mar 15 2024 | 575.00 | 5.00 | 0.88% | 570.00 | 575.00 | 570.00 | 3,041 |
| Mar 14 2024 | 570.00 | 0.00 | 0.00% | 577.50 | 577.50 | 570.00 | 55,348 |
| Mar 13 2024 | 570.00 | -7.50 | -1.30% | 577.50 | 577.50 | 570.00 | 7,048 |
| Mar 12 2024 | 577.50 | -5.00 | -0.86% | 582.50 | 582.50 | 577.50 | 4,795 |
| Mar 11 2024 | 582.50 | 17.50 | 3.10% | 565.00 | 582.50 | 565.00 | 83,293 |
| Mar 08 2024 | 565.00 | 5.00 | 0.89% | 565.00 | 565.00 | 562.50 | 46,637 |
| Mar 07 2024 | 560.00 | -5.00 | -0.88% | 565.00 | 565.00 | 560.00 | 13,175 |
| Mar 06 2024 | 565.00 | -10.00 | -1.74% | 570.00 | 570.00 | 565.00 | 2,968 |
| Mar 05 2024 | 575.00 | 0.00 | 0.00% | 575.00 | 575.00 | 575.00 | 9,959 |
| Mar 04 2024 | 575.00 | 25.00 | 4.55% | 575.00 | 595.00 | 575.00 | 29,913 |
| Mar 01 2024 | 550.00 | 0.00 | 0.00% | 550.00 | 550.00 | 550.00 | 1,266 |
| Feb 29 2024 | 550.00 | 0.00 | 0.00% | 550.00 | 550.00 | 550.00 | 8,121 |
| Feb 28 2024 | 550.00 | 0.00 | 0.00% | 550.00 | 550.00 | 550.00 | 16,467 |
| Feb 27 2024 | 550.00 | 10.00 | 1.85% | 555.00 | 555.00 | 550.00 | 3,485 |
| Feb 26 2024 | 540.00 | -15.00 | -2.70% | 555.00 | 555.00 | 540.00 | 25,234 |
| Feb 23 2024 | 555.00 | -5.00 | -0.89% | 560.00 | 560.00 | 555.00 | 18,702 |
| Feb 22 2024 | 560.00 | 0.00 | 0.00% | 560.00 | 560.00 | 560.00 | 1,958 |
| Feb 21 2024 | 560.00 | 0.00 | 0.00% | 560.00 | 560.00 | 560.00 | 1,528 |
| Feb 20 2024 | 560.00 | 0.00 | 0.00% | 560.00 | 560.00 | 560.00 | 2,515 |
| Feb 19 2024 | 560.00 | 0.00 | 0.00% | 560.00 | 560.00 | 560.00 | 2,846 |
| Feb 16 2024 | 560.00 | -20.00 | -3.45% | 560.00 | 560.00 | 560.00 | 3,828 |
| Feb 15 2024 | 580.00 | 17.50 | 3.11% | 562.50 | 580.00 | 560.00 | 5,439 |
| Feb 14 2024 | 562.50 | -2.50 | -0.44% | 565.00 | 565.00 | 562.50 | 258 |
| Feb 13 2024 | 565.00 | -15.00 | -2.59% | 580.00 | 580.00 | 565.00 | 2,614 |
| Feb 12 2024 | 580.00 | -2.50 | -0.43% | 582.50 | 582.50 | 580.00 | 22,351 |
| Feb 09 2024 | 582.50 | -2.50 | -0.43% | 585.00 | 585.00 | 577.50 | 11,175 |
| Feb 08 2024 | 585.00 | 0.00 | 0.00% | 585.00 | 585.00 | 585.00 | 37,483 |
