Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ELAS11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 124.31 | -1.68 | -1.33% | 125.85 | 125.96 | 124.19 | 551 |
| Jul 17 2024 | 125.99 | 0.41 | 0.33% | 125.57 | 126.18 | 125.27 | 550 |
| Jul 16 2024 | 125.58 | -0.28 | -0.22% | 125.98 | 126.27 | 125.39 | 552 |
| Jul 15 2024 | 125.86 | 0.24 | 0.19% | 125.42 | 126.00 | 125.27 | 550 |
| Jul 12 2024 | 125.62 | 0.82 | 0.66% | 125.07 | 125.69 | 124.64 | 602 |
| Jul 11 2024 | 124.80 | 1.31 | 1.06% | 124.50 | 124.84 | 124.31 | 550 |
| Jul 10 2024 | 123.49 | 0.52 | 0.42% | 123.83 | 123.89 | 123.06 | 550 |
| Jul 09 2024 | 122.97 | 0.37 | 0.30% | 122.31 | 123.22 | 122.03 | 550 |
| Jul 08 2024 | 122.60 | 0.47 | 0.38% | 121.83 | 122.60 | 121.65 | 550 |
| Jul 05 2024 | 122.13 | 0.67 | 0.55% | 122.28 | 122.29 | 121.22 | 565 |
| Jul 04 2024 | 121.46 | 0.58 | 0.48% | 121.62 | 121.85 | 121.29 | 552 |
| Jul 03 2024 | 120.88 | 0.88 | 0.73% | 121.27 | 121.61 | 120.88 | 550 |
| Jul 02 2024 | 120.00 | -0.27 | -0.22% | 120.30 | 120.84 | 119.72 | 550 |
| Jul 01 2024 | 120.27 | 0.46 | 0.38% | 119.72 | 120.92 | 119.63 | 651 |
| Jun 28 2024 | 119.81 | -0.39 | -0.32% | 120.11 | 120.12 | 119.03 | 550 |
| Jun 27 2024 | 120.20 | 1.59 | 1.34% | 118.90 | 120.20 | 118.90 | 550 |
| Jun 26 2024 | 118.61 | 0.18 | 0.15% | 117.95 | 118.61 | 117.55 | 550 |
| Jun 25 2024 | 118.43 | -0.12 | -0.10% | 118.42 | 118.82 | 118.15 | 550 |
| Jun 24 2024 | 118.55 | 1.31 | 1.12% | 118.19 | 118.63 | 118.05 | 550 |
| Jun 21 2024 | 117.24 | 0.83 | 0.71% | 116.33 | 117.46 | 116.29 | 550 |
| Jun 20 2024 | 116.41 | 0.35 | 0.30% | 117.11 | 117.45 | 116.01 | 550 |
| Jun 19 2024 | 116.06 | 0.71 | 0.62% | 115.03 | 116.11 | 114.78 | 550 |
| Jun 18 2024 | 115.35 | 0.11 | 0.10% | 115.27 | 116.05 | 115.02 | 567 |
| Jun 17 2024 | 115.24 | -0.51 | -0.44% | 115.35 | 115.66 | 114.91 | 550 |
| Jun 14 2024 | 115.75 | 0.55 | 0.48% | 114.83 | 116.11 | 114.68 | 550 |
| Jun 13 2024 | 115.20 | -0.42 | -0.36% | 115.61 | 115.71 | 114.89 | 564 |
| Jun 12 2024 | 115.62 | -1.63 | -1.39% | 117.78 | 117.78 | 115.21 | 552 |
| Jun 11 2024 | 117.25 | 0.64 | 0.55% | 117.17 | 117.38 | 116.78 | 584 |
| Jun 10 2024 | 116.61 | -0.26 | -0.22% | 116.73 | 117.28 | 116.61 | 550 |
| Jun 07 2024 | 116.87 | -2.09 | -1.76% | 118.09 | 118.32 | 116.73 | 550 |
| Jun 06 2024 | 118.96 | 1.71 | 1.46% | 117.37 | 119.15 | 117.37 | 550 |
| Jun 05 2024 | 117.25 | -0.18 | -0.15% | 117.52 | 118.01 | 117.10 | 622 |
| Jun 04 2024 | 117.43 | -0.14 | -0.12% | 117.23 | 117.58 | 116.70 | 622 |
| Jun 03 2024 | 117.57 | -0.26 | -0.22% | 118.04 | 118.21 | 117.41 | 556 |
| May 31 2024 | 117.83 | -0.56 | -0.47% | 118.30 | 118.64 | 117.77 | 556 |
| May 29 2024 | 118.39 | -1.01 | -0.85% | 118.18 | 118.91 | 118.18 | 18,865 |
| May 28 2024 | 119.40 | -0.63 | -0.52% | 121.27 | 121.27 | 119.15 | 644 |
| May 27 2024 | 120.03 | 0.12 | 0.10% | 119.98 | 120.16 | 119.76 | 551 |
| May 24 2024 | 119.91 | -0.43 | -0.36% | 121.18 | 121.28 | 119.88 | 590 |
| May 23 2024 | 120.34 | -0.73 | -0.60% | 121.17 | 121.18 | 120.03 | 551 |
| May 22 2024 | 121.07 | -1.50 | -1.22% | 122.14 | 122.28 | 121.06 | 550 |
| May 21 2024 | 122.57 | -0.46 | -0.37% | 123.39 | 123.39 | 122.47 | 550 |
| May 20 2024 | 123.03 | -0.21 | -0.17% | 123.09 | 123.82 | 122.65 | 550 |
| May 17 2024 | 123.24 | -0.31 | -0.25% | 123.21 | 123.40 | 122.88 | 560 |
| May 16 2024 | 123.55 | 0.46 | 0.37% | 123.75 | 123.78 | 122.96 | 576 |
| May 15 2024 | 123.09 | -0.59 | -0.48% | 123.00 | 123.42 | 122.28 | 551 |
| May 14 2024 | 123.68 | 0.03 | 0.02% | 123.67 | 124.23 | 123.51 | 570 |
| May 13 2024 | 123.65 | 0.49 | 0.40% | 123.47 | 124.00 | 123.27 | 550 |
| May 10 2024 | 123.16 | -0.85 | -0.69% | 124.67 | 124.70 | 123.16 | 550 |
| May 09 2024 | 124.01 | -1.34 | -1.07% | 123.51 | 124.27 | 123.23 | 553 |
| May 08 2024 | 125.35 | 0.32 | 0.26% | 124.00 | 125.41 | 123.92 | 550 |
| May 07 2024 | 125.03 | 0.19 | 0.15% | 125.57 | 125.68 | 124.95 | 550 |
| May 06 2024 | 124.84 | -0.14 | -0.11% | 124.98 | 125.55 | 124.72 | 555 |
| May 03 2024 | 124.98 | 1.34 | 1.08% | 125.27 | 125.27 | 124.65 | 708 |
| May 02 2024 | 123.64 | 0.98 | 0.80% | 124.01 | 124.02 | 122.89 | 550 |
| Apr 30 2024 | 122.66 | -1.38 | -1.11% | 123.88 | 123.88 | 122.52 | 550 |
| Apr 29 2024 | 124.04 | 0.77 | 0.62% | 123.25 | 124.04 | 123.25 | 550 |
| Apr 26 2024 | 123.27 | 1.80 | 1.48% | 122.13 | 123.54 | 122.13 | 550 |
| Apr 25 2024 | 121.47 | -0.53 | -0.43% | 121.10 | 122.46 | 120.97 | 589 |
| Apr 24 2024 | 122.00 | -0.35 | -0.29% | 122.30 | 122.37 | 121.73 | 579 |
| Apr 23 2024 | 122.35 | 0.61 | 0.50% | 121.76 | 122.80 | 121.37 | 551 |
| Apr 22 2024 | 121.74 | -0.64 | -0.52% | 122.46 | 123.06 | 121.74 | 551 |
