Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ECOG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 1,260.20 | 6.40 | 0.51% | 1,257.00 | 1,276.40 | 1,244.20 | 1,536 |
| Jun 27 2024 | 1,253.80 | 1.60 | 0.13% | 1,251.40 | 1,261.80 | 1,239.90 | 953 |
| Jun 26 2024 | 1,252.20 | 9.40 | 0.76% | 1,251.80 | 1,254.30 | 1,226.70 | 145 |
| Jun 25 2024 | 1,242.80 | -12.70 | -1.01% | 1,247.40 | 1,261.00 | 1,229.80 | 232 |
| Jun 24 2024 | 1,255.50 | 5.70 | 0.46% | 1,251.60 | 1,260.70 | 1,229.80 | 1,830 |
| Jun 21 2024 | 1,249.80 | 4.30 | 0.35% | 1,247.80 | 1,264.20 | 1,232.40 | 197 |
| Jun 20 2024 | 1,245.50 | -0.30 | -0.02% | 1,251.20 | 1,258.20 | 1,237.40 | 5,661 |
| Jun 19 2024 | 1,245.80 | -4.00 | -0.32% | 1,249.20 | 1,251.60 | 1,241.00 | 1,552 |
| Jun 18 2024 | 1,249.80 | 7.90 | 0.64% | 1,252.60 | 1,273.20 | 1,242.20 | 3,610 |
| Jun 17 2024 | 1,241.90 | -1.50 | -0.12% | 1,241.60 | 1,248.40 | 1,232.90 | 1,079 |
| Jun 14 2024 | 1,243.40 | -1.80 | -0.14% | 1,245.00 | 1,264.60 | 1,226.50 | 1,204 |
| Jun 13 2024 | 1,245.20 | -13.40 | -1.06% | 1,252.20 | 1,270.40 | 1,242.20 | 6,865 |
| Jun 12 2024 | 1,258.60 | 8.00 | 0.64% | 1,250.40 | 1,276.90 | 1,244.60 | 1,336 |
| Jun 11 2024 | 1,250.60 | -13.50 | -1.07% | 1,251.20 | 1,264.70 | 1,248.00 | 388 |
| Jun 10 2024 | 1,264.10 | -1.80 | -0.14% | 1,257.80 | 1,277.80 | 1,238.80 | 511 |
| Jun 07 2024 | 1,265.90 | 1.70 | 0.13% | 1,264.20 | 1,279.60 | 1,249.80 | 1,092 |
| Jun 06 2024 | 1,264.20 | 3.00 | 0.24% | 1,260.40 | 1,279.80 | 1,239.50 | 479 |
| Jun 05 2024 | 1,261.20 | 12.80 | 1.03% | 1,250.20 | 1,264.60 | 1,245.30 | 176 |
| Jun 04 2024 | 1,248.40 | -7.40 | -0.59% | 1,254.20 | 1,277.20 | 1,243.00 | 285 |
| Jun 03 2024 | 1,255.80 | 1.40 | 0.11% | 1,267.00 | 1,277.00 | 1,245.70 | 494 |
| May 31 2024 | 1,254.40 | -2.30 | -0.18% | 1,253.00 | 1,273.80 | 1,235.60 | 314 |
| May 30 2024 | 1,256.70 | 2.10 | 0.17% | 1,251.80 | 1,269.80 | 1,231.00 | 5,360 |
| May 29 2024 | 1,254.60 | -7.00 | -0.55% | 1,256.00 | 1,268.70 | 1,234.10 | 303 |
| May 28 2024 | 1,261.60 | 1.40 | 0.11% | 1,267.00 | 1,276.90 | 1,253.80 | 784 |
| May 24 2024 | 1,260.20 | -0.60 | -0.05% | 1,261.00 | 1,277.70 | 1,246.60 | 326 |
| May 23 2024 | 1,260.80 | -9.70 | -0.76% | 1,266.20 | 1,273.00 | 1,250.20 | 134 |
| May 22 2024 | 1,270.50 | -2.10 | -0.17% | 1,271.00 | 1,281.80 | 1,249.80 | 361 |
| May 21 2024 | 1,272.60 | -14.80 | -1.15% | 1,278.00 | 1,287.70 | 1,272.60 | 146 |
| May 20 2024 | 1,287.40 | 0.60 | 0.05% | 1,283.80 | 1,291.80 | 1,276.70 | 7,266 |
| May 17 2024 | 1,286.80 | -0.10 | -0.01% | 1,285.40 | 1,290.20 | 1,282.70 | 1,256 |
| May 16 2024 | 1,286.90 | 4.10 | 0.32% | 1,283.60 | 1,290.80 | 1,277.90 | 119 |
| May 15 2024 | 1,282.80 | 2.30 | 0.18% | 1,279.00 | 1,287.00 | 1,269.10 | 6,761 |
| May 14 2024 | 1,280.50 | -3.40 | -0.26% | 1,279.40 | 1,287.10 | 1,272.00 | 766 |
| May 13 2024 | 1,283.90 | 6.70 | 0.52% | 1,281.80 | 1,291.70 | 1,277.70 | 802 |
| May 10 2024 | 1,277.20 | 2.80 | 0.22% | 1,280.40 | 1,288.80 | 1,266.20 | 2,758 |
| May 09 2024 | 1,274.40 | 6.30 | 0.50% | 1,267.00 | 1,283.30 | 1,257.10 | 625 |
| May 08 2024 | 1,268.10 | -8.30 | -0.65% | 1,276.00 | 1,283.40 | 1,254.50 | 126 |
| May 07 2024 | 1,276.40 | 25.30 | 2.02% | 1,271.80 | 1,286.00 | 1,262.20 | 9,069 |
| May 03 2024 | 1,251.10 | 7.70 | 0.62% | 1,243.60 | 1,275.00 | 1,233.50 | 176 |
| May 02 2024 | 1,243.40 | 9.00 | 0.73% | 1,235.60 | 1,248.80 | 1,227.20 | 8,124 |
| May 01 2024 | 1,234.40 | -5.80 | -0.47% | 1,235.20 | 1,266.40 | 1,221.80 | 1,657 |
| Apr 30 2024 | 1,240.20 | -12.60 | -1.01% | 1,248.40 | 1,269.70 | 1,229.70 | 3,509 |
| Apr 29 2024 | 1,252.80 | -3.60 | -0.29% | 1,253.40 | 1,274.90 | 1,241.50 | 3,376 |
| Apr 26 2024 | 1,256.40 | 18.00 | 1.45% | 1,246.60 | 1,275.40 | 1,238.80 | 11,863 |
| Apr 25 2024 | 1,238.40 | -12.50 | -1.00% | 1,244.40 | 1,268.60 | 1,223.20 | 1,056 |
| Apr 24 2024 | 1,250.90 | -12.70 | -1.01% | 1,259.00 | 1,277.30 | 1,233.90 | 3,715 |
| Apr 23 2024 | 1,263.60 | 18.10 | 1.45% | 1,252.40 | 1,275.30 | 1,229.40 | 35,553 |
| Apr 22 2024 | 1,245.50 | 11.70 | 0.95% | 1,248.60 | 1,261.50 | 1,236.80 | 1,501 |
| Apr 19 2024 | 1,233.80 | -2.80 | -0.23% | 1,226.60 | 1,241.20 | 1,214.30 | 4,727 |
| Apr 18 2024 | 1,236.60 | 0.10 | 0.01% | 1,234.00 | 1,246.60 | 1,219.30 | 1,309 |
| Apr 17 2024 | 1,236.50 | -7.60 | -0.61% | 1,244.80 | 1,269.20 | 1,220.70 | 1,009 |
| Apr 16 2024 | 1,244.10 | -20.60 | -1.63% | 1,242.80 | 1,254.70 | 1,230.20 | 2,050 |
| Apr 15 2024 | 1,264.70 | -3.50 | -0.28% | 1,266.00 | 1,282.30 | 1,257.60 | 6,830 |
| Apr 12 2024 | 1,268.20 | -6.40 | -0.50% | 1,274.20 | 1,284.10 | 1,258.70 | 3,207 |
| Apr 11 2024 | 1,274.60 | 6.40 | 0.50% | 1,267.20 | 1,284.80 | 1,261.60 | 2,631 |
| Apr 10 2024 | 1,268.20 | -15.20 | -1.18% | 1,278.60 | 1,286.70 | 1,248.50 | 2,179 |
| Apr 09 2024 | 1,283.40 | 6.60 | 0.52% | 1,274.40 | 1,288.30 | 1,264.10 | 1,610 |
| Apr 08 2024 | 1,276.80 | 5.50 | 0.43% | 1,272.20 | 1,288.20 | 1,253.20 | 1,631 |
| Apr 05 2024 | 1,271.30 | -13.10 | -1.02% | 1,268.00 | 1,282.40 | 1,256.60 | 1,386 |
| Apr 04 2024 | 1,284.40 | -0.80 | -0.06% | 1,279.20 | 1,291.60 | 1,271.80 | 2,034 |
| Apr 03 2024 | 1,285.20 | 6.60 | 0.52% | 1,283.00 | 1,289.00 | 1,257.40 | 2,499 |
| Apr 02 2024 | 1,278.60 | -13.20 | -1.02% | 1,285.60 | 1,291.40 | 1,270.00 | 897 |
