Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ESE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 25.4101 | -0.16 | -0.63% | 25.6217 | 25.6972 | 25.4101 | 87,630 |
| Jul 17 2024 | 25.57 | -0.33 | -1.26% | 25.8213 | 25.8311 | 25.545 | 108,695 |
| Jul 16 2024 | 25.8971 | 0.04 | 0.17% | 25.823 | 25.9749 | 25.756 | 86,045 |
| Jul 15 2024 | 25.8534 | 0.06 | 0.23% | 25.8122 | 25.9135 | 25.7646 | 105,182 |
| Jul 12 2024 | 25.7946 | 0.11 | 0.42% | 25.6965 | 25.7962 | 25.57 | 160,101 |
| Jul 11 2024 | 25.6871 | -0.12 | -0.46% | 25.9509 | 25.9549 | 25.6871 | 92,032 |
| Jul 10 2024 | 25.805 | 0.04 | 0.15% | 25.7334 | 25.8113 | 25.7207 | 75,985 |
| Jul 09 2024 | 25.7665 | 0.11 | 0.42% | 25.7196 | 25.7851 | 25.715 | 75,461 |
| Jul 08 2024 | 25.6597 | 0.09 | 0.36% | 25.6247 | 25.6995 | 25.601 | 95,346 |
| Jul 05 2024 | 25.5679 | 0.03 | 0.11% | 25.5605 | 25.5949 | 25.49 | 99,606 |
| Jul 04 2024 | 25.5393 | 0.03 | 0.10% | 25.592 | 25.61 | 25.53 | 63,948 |
| Jul 03 2024 | 25.5133 | 0.04 | 0.17% | 25.5602 | 25.5774 | 25.44 | 99,330 |
| Jul 02 2024 | 25.4705 | 0.06 | 0.22% | 25.3949 | 25.4784 | 25.33 | 93,485 |
| Jul 01 2024 | 25.4151 | -0.18 | -0.71% | 25.3965 | 25.44 | 25.2615 | 171,877 |
| Jun 28 2024 | 25.5976 | 0.09 | 0.37% | 25.6451 | 25.7525 | 25.58 | 134,353 |
| Jun 27 2024 | 25.5034 | 0.00 | 0.00% | 25.5302 | 25.5696 | 25.47 | 95,612 |
| Jun 26 2024 | 25.5046 | 0.05 | 0.18% | 25.5497 | 25.599 | 25.471 | 77,535 |
| Jun 25 2024 | 25.4594 | -0.03 | -0.13% | 25.3535 | 25.4871 | 25.324 | 57,998 |
| Jun 24 2024 | 25.4916 | -0.02 | -0.08% | 25.4882 | 25.5128 | 25.3609 | 91,867 |
| Jun 21 2024 | 25.5127 | -0.07 | -0.27% | 25.5136 | 25.5812 | 25.46 | 127,779 |
| Jun 20 2024 | 25.5812 | 0.08 | 0.32% | 25.5962 | 25.6651 | 25.5355 | 117,785 |
| Jun 19 2024 | 25.4986 | 0.06 | 0.22% | 25.5256 | 25.5403 | 25.461 | 63,363 |
| Jun 18 2024 | 25.4431 | 0.13 | 0.51% | 25.4516 | 25.5113 | 25.3941 | 240,494 |
| Jun 17 2024 | 25.3139 | 0.04 | 0.16% | 25.3435 | 25.36 | 25.235 | 126,273 |
| Jun 14 2024 | 25.274 | 0.15 | 0.61% | 25.2616 | 25.3349 | 25.1467 | 150,980 |
| Jun 13 2024 | 25.1208 | 0.13 | 0.51% | 25.0839 | 25.1498 | 25.0126 | 91,623 |
| Jun 12 2024 | 24.994 | 0.11 | 0.45% | 24.97 | 25.0521 | 24.90 | 113,665 |
| Jun 11 2024 | 24.883 | 0.05 | 0.22% | 24.8261 | 24.9126 | 24.7768 | 90,265 |
| Jun 10 2024 | 24.8296 | 0.12 | 0.48% | 24.7604 | 24.8371 | 24.7089 | 116,364 |
| Jun 07 2024 | 24.7114 | 0.19 | 0.76% | 24.5396 | 24.7688 | 24.48 | 91,676 |
| Jun 06 2024 | 24.526 | 0.09 | 0.36% | 24.5375 | 24.5919 | 24.50 | 57,862 |
| Jun 05 2024 | 24.4389 | 0.32 | 1.35% | 24.2769 | 24.4526 | 24.2626 | 80,033 |
| Jun 04 2024 | 24.1142 | 0.00 | 0.00% | 24.1302 | 24.2248 | 24.06 | 66,291 |
| Jun 03 2024 | 24.1146 | 0.19 | 0.79% | 24.3164 | 24.3561 | 24.1146 | 114,440 |
| May 31 2024 | 23.9256 | -0.21 | -0.87% | 24.0924 | 24.165 | 23.9132 | 129,263 |
| May 30 2024 | 24.1354 | -0.16 | -0.66% | 24.1942 | 24.2429 | 24.0909 | 113,038 |
| May 29 2024 | 24.2966 | -0.03 | -0.11% | 24.2898 | 24.3415 | 24.2016 | 87,340 |
| May 28 2024 | 24.3229 | -0.06 | -0.26% | 24.3664 | 24.4099 | 24.3011 | 63,216 |
| May 27 2024 | 24.3873 | -0.02 | -0.08% | 24.3685 | 24.3931 | 24.32 | 88,498 |
| May 24 2024 | 24.4058 | -0.07 | -0.28% | 24.2913 | 24.4058 | 24.2514 | 508,088 |
| May 23 2024 | 24.4751 | 0.02 | 0.09% | 24.5687 | 24.64 | 24.40 | 87,461 |
| May 22 2024 | 24.4536 | 0.05 | 0.21% | 24.4214 | 24.4908 | 24.4182 | 54,870 |
| May 21 2024 | 24.4017 | -0.04 | -0.17% | 24.3705 | 24.4136 | 24.331 | 77,427 |
| May 20 2024 | 24.4431 | 0.17 | 0.70% | 24.3272 | 24.4431 | 24.3272 | 65,843 |
| May 17 2024 | 24.2735 | -0.12 | -0.48% | 24.3169 | 24.378 | 24.2541 | 96,048 |
| May 16 2024 | 24.39 | 0.13 | 0.54% | 24.3483 | 24.4192 | 24.3405 | 66,823 |
| May 15 2024 | 24.2592 | 0.19 | 0.81% | 24.1481 | 24.30 | 24.114 | 95,449 |
| May 14 2024 | 24.0653 | -0.04 | -0.17% | 24.1172 | 24.1554 | 24.04 | 63,609 |
| May 13 2024 | 24.1062 | -0.04 | -0.16% | 24.1854 | 24.1886 | 24.09 | 106,396 |
| May 10 2024 | 24.1444 | 0.08 | 0.33% | 24.154 | 24.20 | 24.1259 | 62,084 |
| May 09 2024 | 24.0654 | 0.04 | 0.15% | 24.0329 | 24.0751 | 23.9855 | 35,135 |
| May 08 2024 | 24.0289 | 0.04 | 0.16% | 24.0592 | 24.0814 | 23.936 | 42,269 |
| May 07 2024 | 23.9896 | 0.16 | 0.67% | 23.9724 | 24.0192 | 23.94 | 64,674 |
| May 06 2024 | 23.8293 | 0.17 | 0.73% | 23.7593 | 23.8392 | 23.7387 | 124,448 |
| May 03 2024 | 23.6566 | 0.23 | 0.99% | 23.5623 | 23.7145 | 23.5245 | 111,502 |
| May 02 2024 | 23.4257 | -0.24 | -1.02% | 23.4245 | 23.5588 | 23.38 | 134,921 |
| Apr 30 2024 | 23.6676 | -0.05 | -0.20% | 23.7712 | 23.7915 | 23.6592 | 78,640 |
| Apr 29 2024 | 23.7161 | -0.03 | -0.12% | 23.7597 | 23.8491 | 23.715 | 102,375 |
| Apr 26 2024 | 23.745 | 0.47 | 2.00% | 23.624 | 23.8136 | 23.5503 | 86,198 |
| Apr 25 2024 | 23.2785 | -0.30 | -1.28% | 23.4324 | 23.4463 | 23.2216 | 100,768 |
| Apr 24 2024 | 23.5808 | 0.02 | 0.07% | 23.6848 | 23.7029 | 23.559 | 88,254 |
| Apr 23 2024 | 23.5637 | 0.26 | 1.11% | 23.4533 | 23.5957 | 23.3543 | 92,462 |
| Apr 22 2024 | 23.3053 | 0.00 | 0.02% | 23.3118 | 23.4096 | 23.2501 | 166,621 |
