Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EEMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 72.0278 | 0.78 | 1.09% | 71.8585 | 72.2008 | 71.666 | 0 |
| Jul 25 2024 | 71.2496 | -0.29 | -0.41% | 71.2319 | 71.8301 | 70.95 | 0 |
| Jul 24 2024 | 71.5442 | -1.29 | -1.77% | 72.3237 | 72.353 | 71.5091 | 0 |
| Jul 23 2024 | 72.8308 | -0.36 | -0.49% | 72.9096 | 73.0213 | 72.7064 | 0 |
| Jul 22 2024 | 73.1921 | 0.50 | 0.68% | 72.9803 | 73.2596 | 72.8609 | 0 |
| Jul 19 2024 | 72.6963 | -0.93 | -1.26% | 73.0631 | 73.1689 | 72.6545 | 0 |
| Jul 18 2024 | 73.6261 | -0.41 | -0.56% | 74.3208 | 74.3424 | 73.4101 | 0 |
| Jul 17 2024 | 74.0384 | -1.45 | -1.92% | 74.5724 | 74.608 | 73.9581 | 0 |
| Jul 16 2024 | 75.4879 | 0.43 | 0.58% | 75.1248 | 75.52 | 75.053 | 0 |
| Jul 15 2024 | 75.0551 | -0.87 | -1.15% | 75.4957 | 75.5315 | 74.9762 | 0 |
| Jul 12 2024 | 75.9257 | 0.13 | 0.17% | 75.8876 | 76.1583 | 75.8673 | 0 |
| Jul 11 2024 | 75.7994 | 0.49 | 0.65% | 76.2227 | 76.2665 | 75.6513 | 0 |
| Jul 10 2024 | 75.3091 | 0.34 | 0.45% | 75.181 | 75.3416 | 75.0192 | 0 |
| Jul 09 2024 | 74.9687 | 0.36 | 0.48% | 74.815 | 75.0112 | 74.7065 | 0 |
| Jul 08 2024 | 74.6081 | 0.04 | 0.06% | 74.8219 | 74.8607 | 74.4997 | 0 |
| Jul 05 2024 | 74.5659 | 0.40 | 0.53% | 74.6102 | 74.627 | 74.0646 | 0 |
| Jul 03 2024 | 74.1698 | 0.89 | 1.22% | 73.7118 | 74.3268 | 73.6194 | 0 |
| Jul 02 2024 | 73.2752 | 0.26 | 0.35% | 72.8342 | 73.2785 | 72.7518 | 0 |
| Jul 01 2024 | 73.0161 | 0.26 | 0.35% | 73.1257 | 73.2095 | 72.7933 | 0 |
| Jun 28 2024 | 72.7585 | 0.04 | 0.05% | 73.1445 | 73.1524 | 72.6639 | 0 |
| Jun 27 2024 | 72.7211 | 0.18 | 0.25% | 73.0751 | 73.10 | 72.6279 | 0 |
| Jun 26 2024 | 72.5409 | -0.13 | -0.18% | 72.6863 | 72.7944 | 72.5159 | 0 |
| Jun 25 2024 | 72.6752 | -0.09 | -0.13% | 72.7468 | 72.7637 | 72.4473 | 0 |
| Jun 24 2024 | 72.7685 | 0.10 | 0.13% | 72.8467 | 73.2559 | 72.7092 | 0 |
| Jun 21 2024 | 72.6726 | -0.58 | -0.80% | 72.9445 | 72.9526 | 72.6294 | 0 |
| Jun 20 2024 | 73.2554 | 0.05 | 0.07% | 73.6235 | 73.6516 | 72.9274 | 0 |
| Jun 18 2024 | 73.2048 | 0.33 | 0.46% | 72.8718 | 73.3125 | 72.8091 | 0 |
| Jun 17 2024 | 72.8708 | 0.54 | 0.74% | 72.4999 | 72.9403 | 72.3665 | 0 |
| Jun 14 2024 | 72.3333 | 0.09 | 0.12% | 72.2201 | 72.36 | 72.0107 | 0 |
| Jun 13 2024 | 72.2477 | -0.08 | -0.11% | 72.4486 | 72.5615 | 71.9615 | 0 |
| Jun 12 2024 | 72.329 | 0.94 | 1.31% | 72.4622 | 72.7431 | 72.261 | 0 |
| Jun 11 2024 | 71.3911 | -0.80 | -1.10% | 71.3744 | 71.4126 | 71.0285 | 0 |
| Jun 10 2024 | 72.187 | 0.47 | 0.65% | 71.7921 | 72.2501 | 71.7015 | 0 |
| Jun 07 2024 | 71.7188 | -0.48 | -0.67% | 71.8155 | 72.0848 | 71.6051 | 0 |
| Jun 06 2024 | 72.2012 | 0.23 | 0.32% | 72.1102 | 72.2091 | 71.9208 | 0 |
| Jun 05 2024 | 71.9686 | 1.55 | 2.21% | 71.5951 | 71.985 | 71.4264 | 0 |
| Jun 04 2024 | 70.4142 | -1.11 | -1.55% | 70.2189 | 70.4413 | 69.958 | 0 |
| Jun 03 2024 | 71.5199 | 1.28 | 1.82% | 71.6619 | 71.728 | 71.0856 | 0 |
| May 31 2024 | 70.2445 | -0.87 | -1.22% | 70.3509 | 70.3509 | 69.7282 | 0 |
| May 30 2024 | 71.1114 | -0.12 | -0.16% | 70.8009 | 71.2889 | 70.7879 | 0 |
| May 29 2024 | 71.2279 | -1.16 | -1.60% | 71.1989 | 71.3301 | 71.0982 | 0 |
| May 28 2024 | 72.3893 | -0.02 | -0.03% | 72.6525 | 6,000,000.00 | 7.25 | 0 |
| May 24 2024 | 72.4099 | 0.26 | 0.35% | 72.2196 | 72.5592 | 72.1629 | 0 |
| May 23 2024 | 72.1541 | -0.32 | -0.44% | 73.0534 | 73.0542 | 72.0333 | 0 |
| May 22 2024 | 72.4713 | -0.06 | -0.08% | 72.7504 | 72.8152 | 72.3343 | 0 |
| May 21 2024 | 72.528 | -0.52 | -0.72% | 72.4607 | 72.6494 | 72.3511 | 0 |
| May 20 2024 | 73.0514 | -0.32 | -0.44% | 72.9757 | 73.2214 | 72.9146 | 0 |
| May 17 2024 | 73.3736 | 0.23 | 0.32% | 73.0789 | 73.5802 | 72.9912 | 0 |
| May 16 2024 | 73.1409 | 0.46 | 0.64% | 72.881 | 73.3598 | 72.8268 | 0 |
| May 15 2024 | 72.6788 | 0.76 | 1.06% | 72.3974 | 72.6887 | 72.1292 | 0 |
| May 14 2024 | 71.9151 | 0.31 | 0.43% | 71.6922 | 71.9233 | 71.615 | 0 |
| May 13 2024 | 71.6038 | 0.66 | 0.93% | 71.4269 | 71.7897 | 71.4206 | 0 |
| May 10 2024 | 70.9441 | 0.33 | 0.46% | 71.0761 | 71.2455 | 70.8883 | 0 |
| May 09 2024 | 70.6182 | 0.15 | 0.22% | 70.3996 | 70.6266 | 70.2872 | 0 |
| May 08 2024 | 70.465 | 0.01 | 0.01% | 70.1468 | 70.5428 | 70.0976 | 0 |
| May 07 2024 | 70.4551 | -0.42 | -0.60% | 70.6431 | 70.6749 | 70.4049 | 0 |
| May 06 2024 | 70.8773 | 0.04 | 0.05% | 70.8476 | 70.9379 | 70.6799 | 0 |
| May 03 2024 | 70.8415 | 0.36 | 0.51% | 70.7897 | 70.8526 | 70.4062 | 0 |
| May 02 2024 | 70.4789 | 2.22 | 3.25% | 69.4261 | 70.5506 | 69.2653 | 0 |
| May 01 2024 | 68.2628 | -0.10 | -0.15% | 68.3144 | 68.8503 | 68.1546 | 0 |
| Apr 30 2024 | 68.3642 | -0.90 | -1.30% | 68.7229 | 68.8863 | 68.3516 | 0 |
| Apr 29 2024 | 69.2658 | 0.61 | 0.90% | 69.0905 | 69.3103 | 68.9446 | 0 |
