Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
E2TEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 762.74 | 4.43 | 0.58% | 762.33 | 770.13 | 758.75 | 0 |
| Jun 27 2024 | 758.31 | 5.48 | 0.73% | 758.79 | 764.51 | 755.97 | 0 |
| Jun 26 2024 | 752.83 | -0.24 | -0.03% | 760.56 | 763.97 | 750.02 | 0 |
| Jun 25 2024 | 753.07 | 1.88 | 0.25% | 737.28 | 753.40 | 737.23 | 0 |
| Jun 24 2024 | 751.19 | -3.15 | -0.42% | 751.56 | 757.34 | 747.87 | 0 |
| Jun 21 2024 | 754.34 | -10.85 | -1.42% | 758.11 | 759.84 | 747.89 | 0 |
| Jun 20 2024 | 765.19 | 2.78 | 0.36% | 760.52 | 766.24 | 758.69 | 0 |
| Jun 18 2024 | 762.41 | 7.06 | 0.93% | 760.39 | 763.80 | 755.10 | 0 |
| Jun 17 2024 | 755.35 | 7.57 | 1.01% | 760.97 | 761.81 | 752.14 | 0 |
| Jun 14 2024 | 747.78 | -14.73 | -1.93% | 768.02 | 768.45 | 745.12 | 0 |
| Jun 13 2024 | 762.51 | -19.96 | -2.55% | 784.74 | 785.25 | 761.97 | 0 |
| Jun 12 2024 | 782.47 | 23.00 | 3.03% | 762.87 | 787.38 | 760.45 | 0 |
| Jun 11 2024 | 759.47 | -6.00 | -0.78% | 764.89 | 766.66 | 753.18 | 0 |
| Jun 10 2024 | 765.47 | -2.57 | -0.33% | 758.99 | 765.96 | 753.50 | 0 |
| Jun 07 2024 | 768.04 | -5.03 | -0.65% | 777.63 | 778.64 | 764.88 | 0 |
| Jun 06 2024 | 773.07 | 12.00 | 1.58% | 777.13 | 779.79 | 769.40 | 0 |
| Jun 05 2024 | 761.07 | 30.53 | 4.18% | 735.46 | 761.93 | 735.46 | 0 |
| Jun 04 2024 | 730.54 | -1.51 | -0.21% | 729.17 | 735.93 | 727.25 | 0 |
| Jun 03 2024 | 732.05 | 11.17 | 1.55% | 727.82 | 738.27 | 725.47 | 0 |
| May 31 2024 | 720.88 | -7.69 | -1.06% | 722.33 | 736.69 | 719.24 | 0 |
| May 30 2024 | 728.57 | -6.74 | -0.92% | 728.26 | 736.86 | 727.04 | 0 |
| May 29 2024 | 735.31 | -12.37 | -1.65% | 749.09 | 749.11 | 734.67 | 0 |
| May 28 2024 | 747.68 | 2.90 | 0.39% | 751.18 | 753.75 | 744.36 | 0 |
| May 24 2024 | 744.78 | 1.78 | 0.24% | 734.87 | 745.62 | 734.42 | 0 |
| May 23 2024 | 743.00 | 9.90 | 1.35% | 746.49 | 752.39 | 741.59 | 0 |
| May 22 2024 | 733.10 | 0.52 | 0.07% | 732.15 | 736.39 | 731.61 | 0 |
| May 21 2024 | 732.58 | -4.58 | -0.62% | 737.88 | 737.90 | 727.09 | 0 |
| May 20 2024 | 737.16 | 7.42 | 1.02% | 730.55 | 737.90 | 729.58 | 0 |
| May 17 2024 | 729.74 | -1.10 | -0.15% | 725.19 | 730.78 | 720.34 | 0 |
| May 16 2024 | 730.84 | 1.06 | 0.15% | 734.89 | 736.94 | 730.84 | 0 |
| May 15 2024 | 729.78 | 12.60 | 1.76% | 720.75 | 729.78 | 717.78 | 0 |
| May 14 2024 | 717.18 | -0.44 | -0.06% | 715.29 | 718.96 | 711.34 | 0 |
| May 13 2024 | 717.62 | -2.76 | -0.38% | 719.85 | 721.09 | 714.70 | 0 |
| May 10 2024 | 720.38 | 5.19 | 0.73% | 717.00 | 724.85 | 716.98 | 0 |
| May 09 2024 | 715.19 | 4.89 | 0.69% | 709.72 | 716.08 | 708.86 | 0 |
| May 08 2024 | 710.30 | -2.06 | -0.29% | 711.70 | 714.56 | 707.46 | 0 |
| May 07 2024 | 712.36 | 11.12 | 1.59% | 704.17 | 715.02 | 702.76 | 0 |
| May 06 2024 | 701.24 | 7.07 | 1.02% | 692.81 | 702.20 | 692.57 | 0 |
| May 03 2024 | 694.17 | 15.22 | 2.24% | 685.30 | 697.07 | 684.09 | 0 |
| May 02 2024 | 678.95 | -7.81 | -1.14% | 678.51 | 683.52 | 672.90 | 0 |
| May 01 2024 | 686.76 | 2.19 | 0.32% | 683.75 | 689.44 | 683.69 | 0 |
| Apr 30 2024 | 684.57 | -12.54 | -1.80% | 694.60 | 695.43 | 684.52 | 0 |
| Apr 29 2024 | 697.11 | -6.20 | -0.88% | 703.46 | 704.94 | 693.32 | 0 |
| Apr 26 2024 | 703.31 | 11.76 | 1.70% | 700.27 | 705.51 | 699.86 | 0 |
| Apr 25 2024 | 691.55 | -3.92 | -0.56% | 691.19 | 698.96 | 678.05 | 0 |
| Apr 24 2024 | 695.47 | 4.25 | 0.61% | 704.27 | 707.57 | 693.99 | 0 |
| Apr 23 2024 | 691.22 | 22.94 | 3.43% | 680.86 | 693.27 | 678.37 | 0 |
| Apr 22 2024 | 668.28 | -1.89 | -0.28% | 671.15 | 672.80 | 665.53 | 0 |
| Apr 19 2024 | 670.17 | -12.82 | -1.88% | 676.29 | 681.67 | 668.95 | 0 |
| Apr 18 2024 | 682.99 | -7.75 | -1.12% | 688.15 | 693.39 | 678.89 | 0 |
| Apr 17 2024 | 690.74 | -21.17 | -2.97% | 693.92 | 706.27 | 686.61 | 0 |
| Apr 16 2024 | 711.91 | -1.69 | -0.24% | 705.16 | 713.15 | 703.20 | 0 |
| Apr 15 2024 | 713.60 | -0.66 | -0.09% | 718.07 | 727.30 | 712.81 | 0 |
| Apr 12 2024 | 714.26 | -8.97 | -1.24% | 730.47 | 731.42 | 709.92 | 0 |
| Apr 11 2024 | 723.23 | -2.75 | -0.38% | 727.26 | 727.92 | 715.91 | 0 |
| Apr 10 2024 | 725.98 | -4.50 | -0.62% | 739.46 | 740.35 | 717.63 | 0 |
| Apr 09 2024 | 730.48 | -9.17 | -1.24% | 737.35 | 742.55 | 727.37 | 0 |
| Apr 08 2024 | 739.65 | 5.56 | 0.76% | 734.82 | 741.99 | 733.10 | 0 |
| Apr 05 2024 | 734.09 | 0.74 | 0.10% | 725.64 | 735.74 | 721.70 | 0 |
| Apr 04 2024 | 733.35 | -0.56 | -0.08% | 735.67 | 740.80 | 732.84 | 0 |
| Apr 03 2024 | 733.91 | 14.05 | 1.95% | 722.60 | 734.09 | 721.44 | 0 |
| Apr 02 2024 | 719.86 | -4.90 | -0.68% | 732.80 | 736.21 | 719.27 | 0 |
| Apr 01 2024 | 724.76 | -2.67 | -0.37% | 727.66 | 727.75 | 723.55 | 0 |
