EZSFG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 17 2025 | 3,135.74 | 2.99 | 0.10% | 3,132.43 | 3,142.34 | 3,128.50 | 0 |
Feb 14 2025 | 3,132.75 | -8.99 | -0.29% | 3,145.23 | 3,145.23 | 3,127.32 | 0 |
Feb 13 2025 | 3,141.74 | 36.44 | 1.17% | 3,105.51 | 3,143.60 | 3,105.51 | 0 |
Feb 12 2025 | 3,105.30 | 6.67 | 0.22% | 3,099.45 | 3,114.67 | 3,088.43 | 0 |
Feb 11 2025 | 3,098.63 | 5.71 | 0.18% | 3,094.86 | 3,105.29 | 3,093.56 | 0 |
Feb 10 2025 | 3,092.92 | 11.04 | 0.36% | 3,082.68 | 3,095.61 | 3,082.47 | 0 |
Feb 07 2025 | 3,081.88 | 5.36 | 0.17% | 3,076.80 | 3,090.41 | 3,074.10 | 0 |
Feb 06 2025 | 3,076.52 | 30.87 | 1.01% | 3,046.85 | 3,079.53 | 3,046.85 | 0 |
Feb 05 2025 | 3,045.65 | 7.44 | 0.24% | 3,037.19 | 3,045.65 | 3,024.25 | 0 |
Feb 04 2025 | 3,038.21 | 18.03 | 0.60% | 3,022.44 | 3,040.03 | 3,005.90 | 0 |
Feb 03 2025 | 3,020.18 | -27.63 | -0.91% | 3,040.58 | 3,040.58 | 2,996.85 | 0 |
Jan 31 2025 | 3,047.81 | -2.58 | -0.08% | 3,050.00 | 3,062.08 | 3,045.03 | 0 |
Jan 30 2025 | 3,050.39 | 21.04 | 0.69% | 3,030.67 | 3,054.69 | 3,030.67 | 0 |
Jan 29 2025 | 3,029.35 | -2.04 | -0.07% | 3,031.45 | 3,035.57 | 3,022.34 | 0 |
Jan 28 2025 | 3,031.39 | 19.95 | 0.66% | 3,011.72 | 3,045.62 | 3,011.72 | 0 |
Jan 27 2025 | 3,011.44 | 8.44 | 0.28% | 3,002.83 | 3,019.06 | 2,993.23 | 0 |
Jan 24 2025 | 3,003.00 | 7.43 | 0.25% | 3,006.25 | 3,025.11 | 2,995.33 | 0 |
Jan 23 2025 | 2,995.57 | 0.00 | 0.00% | 2,995.57 | 2,995.57 | 2,995.57 | 0 |
Jan 22 2025 | 2,995.57 | 0.00 | 0.00% | 2,995.57 | 2,995.57 | 2,995.57 | 0 |
Jan 21 2025 | 2,995.57 | 12.70 | 0.43% | 2,983.09 | 2,995.80 | 2,973.93 | 0 |
Jan 20 2025 | 2,982.87 | 0.71 | 0.02% | 2,984.68 | 2,993.23 | 2,974.61 | 0 |
Jan 17 2025 | 2,982.16 | 23.42 | 0.79% | 2,960.59 | 2,988.34 | 2,960.59 | 0 |
Jan 16 2025 | 2,958.74 | 20.58 | 0.70% | 2,940.14 | 2,958.74 | 2,940.14 | 0 |
Jan 15 2025 | 2,938.16 | 34.29 | 1.18% | 2,903.74 | 2,943.31 | 2,903.74 | 0 |
Jan 14 2025 | 2,903.87 | 8.70 | 0.30% | 2,899.29 | 2,926.16 | 2,899.29 | 0 |
Jan 13 2025 | 2,895.17 | -11.07 | -0.38% | 2,904.28 | 2,904.28 | 2,883.94 | 0 |
Jan 10 2025 | 2,906.24 | -23.86 | -0.81% | 2,931.30 | 2,933.06 | 2,903.20 | 0 |
Jan 09 2025 | 2,930.10 | 9.00 | 0.31% | 2,919.68 | 2,936.00 | 2,909.89 | 0 |
Jan 08 2025 | 2,921.10 | -7.07 | -0.24% | 2,928.33 | 2,933.70 | 2,897.57 | 0 |
Jan 07 2025 | 2,928.17 | 11.62 | 0.40% | 2,916.37 | 2,937.44 | 2,901.91 | 0 |
Jan 06 2025 | 2,916.55 | 45.90 | 1.60% | 2,873.53 | 2,918.61 | 2,873.53 | 0 |
Jan 03 2025 | 2,870.65 | -27.84 | -0.96% | 2,898.31 | 2,899.80 | 2,866.25 | 0 |
Jan 02 2025 | 2,898.49 | 10.49 | 0.36% | 2,889.27 | 2,898.57 | 2,871.57 | 0 |
Dec 31 2024 | 2,888.00 | 16.00 | 0.56% | 2,871.48 | 2,889.44 | 2,867.61 | 0 |
Dec 30 2024 | 2,872.00 | -7.42 | -0.26% | 2,878.31 | 2,884.02 | 2,866.97 | 0 |
Dec 27 2024 | 2,879.42 | 20.63 | 0.72% | 2,858.40 | 2,879.42 | 2,854.93 | 0 |
Dec 24 2024 | 2,858.79 | 3.29 | 0.12% | 2,856.68 | 2,868.09 | 2,856.68 | 0 |
Dec 23 2024 | 2,855.50 | -0.32 | -0.01% | 2,855.25 | 2,864.17 | 2,841.28 | 0 |
Dec 20 2024 | 2,855.82 | -1.20 | -0.04% | 2,854.93 | 2,858.00 | 2,824.78 | 0 |
Dec 19 2024 | 2,857.02 | -43.99 | -1.52% | 2,890.70 | 2,890.70 | 2,848.13 | 0 |
Dec 18 2024 | 2,901.01 | 5.29 | 0.18% | 2,895.60 | 2,908.26 | 2,895.60 | 0 |
Dec 17 2024 | 2,895.72 | -12.74 | -0.44% | 2,907.42 | 2,909.28 | 2,890.47 | 0 |
Dec 16 2024 | 2,908.46 | -8.08 | -0.28% | 2,914.98 | 2,914.98 | 2,894.77 | 0 |
Dec 13 2024 | 2,916.54 | -6.61 | -0.23% | 2,922.77 | 2,929.83 | 2,911.65 | 0 |
Dec 12 2024 | 2,923.15 | 5.10 | 0.17% | 2,919.60 | 2,932.65 | 2,919.60 | 0 |
Dec 11 2024 | 2,918.05 | 5.79 | 0.20% | 2,908.07 | 2,927.04 | 2,904.70 | 0 |
Dec 10 2024 | 2,912.26 | 0.00 | 0.00% | 2,912.26 | 2,912.26 | 2,912.26 | 0 |
Dec 09 2024 | 2,912.26 | 6.95 | 0.24% | 2,906.16 | 2,920.29 | 2,901.75 | 0 |
Dec 06 2024 | 2,905.31 | 15.03 | 0.52% | 2,889.14 | 2,914.48 | 2,889.14 | 0 |
Dec 05 2024 | 2,890.28 | 25.41 | 0.89% | 2,864.64 | 2,893.15 | 2,864.38 | 0 |
Dec 04 2024 | 2,864.87 | 19.88 | 0.70% | 2,845.26 | 2,868.60 | 2,845.26 | 0 |
Dec 03 2024 | 2,844.99 | 8.25 | 0.29% | 2,837.64 | 2,859.75 | 2,837.64 | 0 |
Dec 02 2024 | 2,836.74 | 2.43 | 0.09% | 2,832.06 | 2,852.28 | 2,815.06 | 0 |
Nov 29 2024 | 2,834.31 | 14.64 | 0.52% | 2,818.99 | 2,836.10 | 2,811.48 | 0 |
Nov 28 2024 | 2,819.67 | -9.26 | -0.33% | 2,818.37 | 2,832.31 | 2,817.79 | 0 |
Nov 27 2024 | 2,828.93 | 0.00 | 0.00% | 2,828.93 | 2,828.93 | 2,828.93 | 0 |
Nov 26 2024 | 2,828.93 | -21.80 | -0.76% | 2,849.30 | 2,849.30 | 2,823.60 | 0 |
Nov 25 2024 | 2,850.73 | 11.65 | 0.41% | 2,841.87 | 2,860.58 | 2,832.34 | 0 |
Nov 22 2024 | 2,839.08 | 29.55 | 1.05% | 2,811.91 | 2,841.71 | 2,802.41 | 0 |
Nov 21 2024 | 2,809.53 | 2.89 | 0.10% | 2,806.94 | 2,812.61 | 2,787.15 | 0 |
Nov 20 2024 | 2,806.64 | -5.56 | -0.20% | 2,813.99 | 2,829.01 | 2,801.34 | 0 |