Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
EQSG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 4,619.00 | 17.50 | 0.38% | 4,631.50 | 4,636.25 | 4,611.00 | 6,480 |
| Jun 05 2024 | 4,601.50 | 97.00 | 2.15% | 4,538.00 | 4,603.00 | 4,534.25 | 3,379 |
| Jun 04 2024 | 4,504.50 | -1.50 | -0.03% | 4,497.50 | 4,532.25 | 4,487.00 | 4,708 |
| Jun 03 2024 | 4,506.00 | 48.50 | 1.09% | 4,537.00 | 4,567.00 | 4,497.75 | 3,835 |
| May 31 2024 | 4,457.50 | -76.75 | -1.69% | 4,517.00 | 4,553.00 | 4,457.50 | 6,669 |
| May 30 2024 | 4,534.25 | -51.75 | -1.13% | 4,557.00 | 4,576.75 | 4,525.50 | 2,349 |
| May 29 2024 | 4,586.00 | 6.00 | 0.13% | 4,574.00 | 4,592.50 | 4,550.50 | 17,232 |
| May 28 2024 | 4,580.00 | -4.50 | -0.10% | 4,580.50 | 4,597.50 | 4,551.75 | 2,548 |
| May 24 2024 | 4,584.50 | -10.75 | -0.23% | 4,566.00 | 4,589.00 | 4,562.75 | 1,334 |
| May 23 2024 | 4,595.25 | 23.25 | 0.51% | 4,599.50 | 4,621.00 | 4,529.00 | 1,257 |
| May 22 2024 | 4,572.00 | 16.50 | 0.36% | 4,555.00 | 4,574.25 | 4,552.25 | 2,257 |
| May 21 2024 | 4,555.50 | -3.00 | -0.07% | 4,557.00 | 4,558.50 | 4,538.25 | 1,692 |
| May 20 2024 | 4,558.50 | 24.50 | 0.54% | 4,540.00 | 4,563.00 | 4,531.50 | 1,862 |
| May 17 2024 | 4,534.00 | -34.25 | -0.75% | 4,549.50 | 4,559.25 | 4,526.50 | 256 |
| May 16 2024 | 4,568.25 | 38.75 | 0.86% | 4,561.00 | 4,578.25 | 4,548.75 | 2,066 |
| May 15 2024 | 4,529.50 | 26.75 | 0.59% | 4,513.00 | 4,540.50 | 4,485.00 | 562 |
| May 14 2024 | 4,502.75 | 6.75 | 0.15% | 4,502.00 | 4,510.00 | 4,470.75 | 700 |
| May 13 2024 | 4,496.00 | 0.00 | 0.00% | 4,507.00 | 4,516.50 | 4,483.75 | 4,961 |
| May 10 2024 | 4,496.00 | 1.00 | 0.02% | 4,494.50 | 4,525.75 | 4,484.75 | 2,389 |
| May 09 2024 | 4,495.00 | 8.50 | 0.19% | 4,486.50 | 4,500.00 | 4,468.50 | 3,525 |
| May 08 2024 | 4,486.50 | 1.50 | 0.03% | 4,494.50 | 4,503.50 | 4,466.50 | 928 |
| May 07 2024 | 4,485.00 | 77.50 | 1.76% | 4,471.50 | 4,489.75 | 4,456.25 | 1,059 |
| May 03 2024 | 4,407.50 | 87.00 | 2.01% | 4,358.50 | 4,440.00 | 4,344.00 | 2,356 |
| May 02 2024 | 4,320.50 | 16.00 | 0.37% | 4,317.00 | 4,345.00 | 4,293.00 | 7,337 |
| May 01 2024 | 4,304.50 | -68.50 | -1.57% | 4,320.00 | 4,334.25 | 4,295.25 | 4,087 |
| Apr 30 2024 | 4,373.00 | -8.00 | -0.18% | 4,397.50 | 4,410.25 | 4,367.75 | 5,281 |
| Apr 29 2024 | 4,381.00 | -28.00 | -0.64% | 4,398.00 | 4,402.75 | 4,381.00 | 180 |
| Apr 26 2024 | 4,409.00 | 125.00 | 2.92% | 4,362.50 | 4,418.00 | 4,342.75 | 1,027 |
| Apr 25 2024 | 4,284.00 | -85.50 | -1.96% | 4,300.50 | 4,309.00 | 4,270.25 | 1,427 |
| Apr 24 2024 | 4,369.50 | 20.50 | 0.47% | 4,385.00 | 4,397.75 | 4,362.50 | 725 |
| Apr 23 2024 | 4,349.00 | 59.50 | 1.39% | 4,322.50 | 4,354.50 | 4,304.50 | 5,928 |
| Apr 22 2024 | 4,289.50 | -3.50 | -0.08% | 4,295.00 | 4,330.50 | 4,278.25 | 14,570 |
| Apr 19 2024 | 4,293.00 | -75.00 | -1.72% | 4,312.50 | 4,332.50 | 4,277.75 | 6,140 |
| Apr 18 2024 | 4,368.00 | -12.50 | -0.29% | 4,381.50 | 4,381.75 | 4,334.50 | 4,749 |
| Apr 17 2024 | 4,380.50 | -44.50 | -1.01% | 4,393.50 | 4,430.50 | 4,380.50 | 5,883 |
| Apr 16 2024 | 4,425.00 | -61.25 | -1.37% | 4,411.00 | 4,437.25 | 4,392.25 | 4,371 |
| Apr 15 2024 | 4,486.25 | -20.75 | -0.46% | 4,498.00 | 4,531.50 | 4,478.25 | 8,835 |
| Apr 12 2024 | 4,507.00 | 28.25 | 0.63% | 4,539.50 | 4,542.75 | 4,494.25 | 4,044 |
| Apr 11 2024 | 4,478.75 | 31.75 | 0.71% | 4,456.50 | 4,485.00 | 4,420.25 | 2,453 |
| Apr 10 2024 | 4,447.00 | 31.25 | 0.71% | 4,448.50 | 4,463.75 | 4,373.25 | 7,342 |
| Apr 09 2024 | 4,415.75 | -28.75 | -0.65% | 4,449.00 | 4,456.25 | 4,378.25 | 2,489 |
| Apr 08 2024 | 4,444.50 | 2.50 | 0.06% | 4,443.50 | 4,463.75 | 4,416.75 | 6,197 |
| Apr 05 2024 | 4,442.00 | -40.00 | -0.89% | 4,404.00 | 4,459.00 | 4,399.50 | 2,108 |
| Apr 04 2024 | 4,482.00 | 4.50 | 0.10% | 4,469.00 | 4,502.50 | 4,449.00 | 1,594 |
| Apr 03 2024 | 4,477.50 | 22.50 | 0.51% | 4,459.00 | 4,504.75 | 4,425.50 | 3,067 |
| Apr 02 2024 | 4,455.00 | -24.25 | -0.54% | 4,510.00 | 4,521.50 | 4,426.00 | 11,533 |
| Mar 28 2024 | 4,479.25 | 2.75 | 0.06% | 4,498.00 | 4,517.25 | 4,458.25 | 1,254 |
| Mar 27 2024 | 4,476.50 | -23.00 | -0.51% | 4,483.50 | 4,511.75 | 4,446.75 | 22,189 |
| Mar 26 2024 | 4,499.50 | 13.25 | 0.30% | 4,497.50 | 4,520.50 | 4,472.25 | 4,069 |
| Mar 25 2024 | 4,486.25 | -21.00 | -0.47% | 4,502.00 | 4,502.75 | 4,448.50 | 2,566 |
| Mar 22 2024 | 4,507.25 | -11.75 | -0.26% | 4,520.00 | 4,524.00 | 4,486.25 | 408 |
| Mar 21 2024 | 4,519.00 | 120.00 | 2.73% | 4,460.50 | 4,532.50 | 4,435.00 | 2,360 |
| Mar 20 2024 | 4,399.00 | 19.50 | 0.45% | 4,397.50 | 4,432.00 | 4,388.50 | 6,819 |
| Mar 19 2024 | 4,379.50 | -17.25 | -0.39% | 4,375.50 | 4,397.75 | 4,346.00 | 905 |
| Mar 18 2024 | 4,396.75 | 65.25 | 1.51% | 4,358.00 | 4,431.75 | 4,353.75 | 113 |
| Mar 15 2024 | 4,331.50 | -51.50 | -1.17% | 4,379.50 | 4,402.75 | 4,315.00 | 3,793 |
| Mar 14 2024 | 4,383.00 | 6.00 | 0.14% | 4,399.00 | 4,412.25 | 4,336.00 | 5,746 |
| Mar 13 2024 | 4,377.00 | -19.00 | -0.43% | 4,423.00 | 4,423.00 | 4,367.75 | 2,150 |
| Mar 12 2024 | 4,396.00 | 50.75 | 1.17% | 4,376.50 | 4,417.00 | 4,345.75 | 6,928 |
| Mar 11 2024 | 4,345.25 | -37.75 | -0.86% | 4,347.50 | 4,354.75 | 4,320.75 | 3,080 |
