Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ISFE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28 2025 | 2,425.25 | -58.00 | -2.34% | 2,423.50 | 2,443.75 | 2,383.75 | 161 |
| Feb 27 2025 | 2,483.25 | -20.50 | -0.82% | 2,499.50 | 2,512.00 | 2,452.25 | 86 |
| Feb 26 2025 | 2,503.75 | 15.00 | 0.60% | 2,512.00 | 2,521.00 | 2,493.75 | 1,283 |
| Feb 25 2025 | 2,488.75 | -12.00 | -0.48% | 2,496.50 | 2,496.50 | 2,475.50 | 767 |
| Feb 24 2025 | 2,500.75 | -36.75 | -1.45% | 2,521.00 | 2,526.00 | 2,483.75 | 2,352 |
| Feb 21 2025 | 2,537.50 | 23.50 | 0.93% | 2,536.00 | 2,538.50 | 2,530.00 | 375 |
| Feb 20 2025 | 2,514.00 | 3.00 | 0.12% | 2,511.00 | 2,547.50 | 2,499.50 | 3,746 |
| Feb 19 2025 | 2,511.00 | 6.00 | 0.24% | 2,511.00 | 2,511.00 | 2,511.00 | 2,410 |
| Feb 18 2025 | 2,505.00 | 11.50 | 0.46% | 2,503.00 | 2,509.00 | 2,493.75 | 677 |
| Feb 17 2025 | 2,493.50 | 23.00 | 0.93% | 2,498.50 | 2,506.25 | 2,482.75 | 3,741 |
| Feb 14 2025 | 2,470.50 | 4.50 | 0.18% | 2,484.00 | 2,495.75 | 2,457.50 | 2,581 |
| Feb 13 2025 | 2,466.00 | 3.50 | 0.14% | 2,449.00 | 2,479.00 | 2,441.75 | 1,798 |
| Feb 12 2025 | 2,462.50 | 4.00 | 0.16% | 2,460.50 | 2,477.00 | 2,437.00 | 2,615 |
| Feb 11 2025 | 2,458.50 | -3.75 | -0.15% | 2,459.00 | 2,472.00 | 2,443.00 | 7,331 |
| Feb 10 2025 | 2,462.25 | 21.50 | 0.88% | 2,467.00 | 2,484.25 | 2,454.50 | 2,000 |
| Feb 07 2025 | 2,440.75 | 13.75 | 0.57% | 2,461.50 | 2,468.00 | 2,425.00 | 1,701 |
| Feb 06 2025 | 2,427.00 | 30.75 | 1.28% | 2,408.50 | 2,449.00 | 2,408.50 | 174 |
| Feb 05 2025 | 2,396.25 | -12.50 | -0.52% | 2,396.25 | 2,396.25 | 2,396.25 | 4 |
| Feb 04 2025 | 2,408.75 | -1.25 | -0.05% | 2,390.00 | 2,413.00 | 2,371.00 | 2,592 |
| Feb 03 2025 | 2,410.00 | -11.00 | -0.45% | 2,363.50 | 2,410.00 | 2,362.00 | 5,594 |
| Jan 31 2025 | 2,421.00 | -2.00 | -0.08% | 2,438.50 | 2,443.75 | 2,412.00 | 4,110 |
| Jan 30 2025 | 2,423.00 | 2.00 | 0.08% | 2,425.00 | 2,425.00 | 2,408.25 | 124 |
| Jan 29 2025 | 2,421.00 | 38.25 | 1.61% | 2,441.50 | 2,441.50 | 2,385.00 | 52 |
| Jan 28 2025 | 2,382.75 | -18.25 | -0.76% | 2,394.50 | 2,421.25 | 2,369.50 | 344 |
| Jan 27 2025 | 2,401.00 | -43.75 | -1.79% | 2,431.50 | 2,431.50 | 2,372.50 | 1,728 |
| Jan 24 2025 | 2,444.75 | -8.75 | -0.36% | 2,475.50 | 2,480.75 | 2,430.50 | 1,952 |
| Jan 23 2025 | 2,453.50 | -9.75 | -0.40% | 2,460.00 | 2,468.75 | 2,423.75 | 1,633 |
| Jan 22 2025 | 2,463.25 | 8.25 | 0.34% | 2,462.00 | 2,471.25 | 2,453.50 | 789 |
| Jan 21 2025 | 2,455.00 | -4.50 | -0.18% | 2,433.00 | 2,469.75 | 2,433.00 | 876 |
| Jan 20 2025 | 2,459.50 | 10.00 | 0.41% | 2,442.50 | 2,464.25 | 2,437.00 | 404 |
| Jan 17 2025 | 2,449.50 | 36.00 | 1.49% | 2,413.50 | 2,474.25 | 2,394.25 | 1,380 |
| Jan 16 2025 | 2,413.50 | 6.25 | 0.26% | 2,423.00 | 2,433.00 | 2,392.00 | 3,816 |
| Jan 15 2025 | 2,407.25 | 8.50 | 0.35% | 2,399.00 | 2,425.00 | 2,350.00 | 104 |
| Jan 14 2025 | 2,398.75 | 17.00 | 0.71% | 2,412.50 | 2,439.00 | 2,390.50 | 6,557 |
| Jan 13 2025 | 2,381.75 | -16.50 | -0.69% | 2,412.00 | 2,412.00 | 2,376.00 | 1,390 |
| Jan 10 2025 | 2,398.25 | -21.75 | -0.90% | 2,411.00 | 2,411.00 | 2,393.25 | 707 |
| Jan 09 2025 | 2,420.00 | -2.25 | -0.09% | 2,444.00 | 2,444.00 | 2,408.00 | 730 |
| Jan 08 2025 | 2,422.25 | 4.25 | 0.18% | 2,447.00 | 2,447.00 | 2,400.75 | 2,250 |
| Jan 07 2025 | 2,418.00 | -10.25 | -0.42% | 2,415.50 | 2,432.50 | 2,415.00 | 238 |
| Jan 06 2025 | 2,428.25 | 3.25 | 0.13% | 2,450.00 | 2,454.75 | 2,415.25 | 591 |
| Jan 03 2025 | 2,425.00 | 7.25 | 0.30% | 2,421.50 | 2,437.25 | 2,416.00 | 1,119 |
| Jan 02 2025 | 2,417.75 | 11.00 | 0.46% | 2,422.50 | 2,438.75 | 2,392.75 | 1,475 |
| Dec 31 2024 | 2,406.75 | 10.00 | 0.42% | 2,378.50 | 2,412.00 | 2,378.50 | 4 |
| Dec 30 2024 | 2,396.75 | 8.00 | 0.33% | 2,393.50 | 2,408.75 | 2,363.50 | 310 |
| Dec 27 2024 | 2,388.75 | -19.75 | -0.82% | 2,424.50 | 2,424.50 | 2,372.25 | 117 |
| Dec 24 2024 | 2,408.50 | -1.50 | -0.06% | 2,393.50 | 2,416.50 | 2,393.50 | 23 |
| Dec 23 2024 | 2,410.00 | 17.00 | 0.71% | 2,397.50 | 2,430.00 | 2,383.75 | 5 |
| Dec 20 2024 | 2,393.00 | 9.75 | 0.41% | 2,379.00 | 2,397.00 | 2,366.50 | 34 |
| Dec 19 2024 | 2,383.25 | -19.75 | -0.82% | 2,393.50 | 2,403.00 | 2,353.50 | 24 |
| Dec 18 2024 | 2,403.00 | 18.00 | 0.75% | 2,398.00 | 2,408.25 | 2,398.00 | 1,595 |
| Dec 17 2024 | 2,385.00 | 2.50 | 0.10% | 2,382.50 | 2,403.25 | 2,360.50 | 1,208 |
| Dec 16 2024 | 2,382.50 | -32.00 | -1.33% | 2,419.50 | 2,419.50 | 2,370.50 | 370 |
| Dec 13 2024 | 2,414.50 | -0.50 | -0.02% | 2,421.00 | 2,438.25 | 2,411.75 | 1,046 |
| Dec 12 2024 | 2,415.00 | 1.50 | 0.06% | 2,433.00 | 2,433.75 | 2,387.00 | 789 |
| Dec 11 2024 | 2,413.50 | 16.75 | 0.70% | 2,409.00 | 2,413.75 | 2,409.00 | 100 |
| Dec 10 2024 | 2,396.75 | -27.25 | -1.12% | 2,385.00 | 2,439.00 | 2,369.25 | 4,206 |
| Dec 09 2024 | 2,424.00 | 9.50 | 0.39% | 2,422.00 | 2,426.00 | 2,405.25 | 661 |
| Dec 06 2024 | 2,414.50 | -3.50 | -0.14% | 2,414.00 | 2,428.75 | 2,400.50 | 2,334 |
| Dec 05 2024 | 2,418.00 | -1.00 | -0.04% | 2,422.00 | 2,431.00 | 2,392.50 | 5,168 |
| Dec 04 2024 | 2,419.00 | 4.50 | 0.19% | 2,425.00 | 2,427.00 | 2,419.00 | 366 |
| Dec 03 2024 | 2,414.50 | -5.00 | -0.21% | 2,426.00 | 2,427.75 | 2,382.00 | 8,801 |
| Dec 02 2024 | 2,419.50 | 9.25 | 0.38% | 2,338.00 | 2,449.50 | 2,338.00 | 6,972 |
