Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(TSV:
ESE
)
0.1000
UNCHANGED
Streaming Delayed Price
Updated: 2:55 PM EDT, May 27, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
1.870
1.960
1.820
1.860
121,739
+0.00(+0.00%)
Apr 29, 2021
1.900
1.930
1.840
1.860
142,550
-0.07(-3.63%)
Apr 28, 2021
1.840
1.950
1.830
1.930
117,397
+0.08(+4.32%)
Apr 27, 2021
2.130
2.140
1.850
1.850
352,580
-0.32(-14.75%)
Apr 26, 2021
1.800
2.250
1.620
2.170
237,781
+0.27(+14.21%)
Apr 23, 2021
1.710
1.910
1.680
1.900
255,302
+0.30(+18.75%)
Apr 22, 2021
1.450
1.640
1.450
1.600
266,931
+0.18(+12.68%)
Apr 21, 2021
1.550
1.600
1.360
1.420
470,687
-0.18(-11.25%)
Apr 20, 2021
1.850
1.890
1.600
1.600
139,586
-0.25(-13.51%)
Apr 19, 2021
1.860
2.030
1.770
1.850
215,879
-0.13(-6.57%)
Apr 16, 2021
2.150
2.150
1.850
1.980
191,410
-0.11(-5.26%)
Apr 15, 2021
2.320
2.350
2.040
2.090
186,347
-0.19(-8.33%)
Apr 14, 2021
2.390
2.390
2.280
2.280
69,015
-0.05(-2.15%)
Apr 13, 2021
2.300
2.500
2.300
2.330
127,215
+0.03(+1.30%)
Apr 12, 2021
2.350
2.370
2.280
2.300
63,329
-0.05(-2.13%)
Apr 09, 2021
2.350
2.400
2.320
2.350
52,986
-0.02(-0.84%)
Apr 08, 2021
2.310
2.400
2.310
2.370
23,333
+0.07(+3.04%)
Apr 07, 2021
2.530
2.530
2.300
2.300
95,680
-0.10(-4.17%)
Apr 06, 2021
2.420
2.550
2.380
2.400
85,252
-0.05(-2.04%)
Apr 05, 2021
2.410
2.520
2.410
2.450
63,488
+0.07(+2.94%)
Apr 01, 2021
2.380
2.380
2.380
0
+0.10(+4.39%)
Mar 31, 2021
2.110
2.400
2.110
2.280
107,675
+0.10(+4.83%)
Mar 30, 2021
2.150
2.200
2.070
2.175
89,639
-0.17(-7.05%)
Mar 29, 2021
2.580
2.580
2.220
2.340
146,121
-0.23(-8.95%)
Mar 26, 2021
2.500
2.850
2.500
2.570
86,190
+0.05(+1.98%)
Mar 25, 2021
2.560
2.560
2.000
2.520
271,528
-0.05(-1.95%)
Mar 24, 2021
2.950
2.950
2.450
2.570
340,929
-0.34(-11.68%)
Mar 23, 2021
3.110
3.150
2.830
2.910
182,355
-0.24(-7.62%)
Mar 22, 2021
3.340
3.340
3.070
3.150
85,177
-0.15(-4.55%)
Mar 19, 2021
3.380
3.440
3.240
3.300
75,959
+0.00(+0.00%)
Mar 18, 2021
2.960
3.660
2.960
3.300
299,098
+0.36(+12.24%)
Mar 17, 2021
2.960
3.060
2.930
2.940
96,411
+0.03(+1.03%)
Mar 16, 2021
3.060
3.130
2.910
2.910
102,152
-0.21(-6.73%)
Mar 15, 2021
3.160
3.160
3.010
3.120
115,131
+0.07(+2.30%)
Mar 12, 2021
3.170
3.180
3.050
3.050
59,159
-0.13(-4.09%)
Mar 11, 2021
3.000
3.250
3.000
3.180
96,769
+0.07(+2.25%)
Mar 10, 2021
3.380
3.390
3.040
3.110
123,244
-0.19(-5.76%)
Mar 09, 2021
3.150
3.400
3.080
3.300
135,374
+0.28(+9.27%)
Mar 08, 2021
3.250
3.300
3.000
3.020
156,866
-0.01(-0.33%)
Mar 05, 2021
3.390
3.500
2.510
3.030
649,895
-0.27(-8.18%)
Mar 04, 2021
3.250
3.800
2.800
3.300
672,058
-0.01(-0.30%)
Mar 03, 2021
4.190
4.580
3.100
3.310
1,086,334
-0.53(-13.80%)
Mar 02, 2021
3.500
4.020
3.330
3.840
557,669
+0.51(+15.32%)
Mar 01, 2021
2.990
3.420
2.970
3.330
279,304
+0.33(+11.00%)
Feb 26, 2021
3.100
3.250
2.570
3.000
346,654
-0.16(-5.06%)
Feb 25, 2021
2.820
3.690
2.700
3.160
742,016
+0.39(+14.08%)
Feb 24, 2021
2.160
2.800
2.160
2.770
350,690
+0.53(+23.66%)
Feb 23, 2021
2.250
2.370
1.940
2.240
342,148
-0.21(-8.57%)
Feb 22, 2021
2.600
2.740
2.450
2.450
296,918
-0.10(-3.92%)
Feb 19, 2021
2.450
2.750
2.440
2.550
374,781
+0.11(+4.51%)
Feb 18, 2021
2.500
2.800
2.360
2.440
452,891
-0.02(-0.81%)
Feb 17, 2021
2.400
2.860
2.110
2.460
750,180
-0.21(-7.87%)
Feb 16, 2021
2.000
2.820
1.850
2.670
1,056,682
+0.91(+51.70%)
Feb 12, 2021
1.760
1.760
1.760
0
+0.23(+15.03%)
Feb 11, 2021
1.550
1.600
1.440
1.530
203,146
+0.01(+0.66%)
Feb 10, 2021
1.410
1.520
1.390
1.520
140,920
+0.09(+6.29%)
Feb 09, 2021
1.450
1.470
1.410
1.430
209,766
-0.02(-1.38%)
Feb 08, 2021
1.580
1.600
1.420
1.450
223,744
-0.03(-2.03%)
Feb 05, 2021
1.600
1.650
1.450
1.480
298,433
-0.08(-5.13%)
Feb 04, 2021
1.460
1.560
1.400
1.560
186,199
+0.16(+11.43%)
Feb 03, 2021
1.340
1.400
1.320
1.400
171,068
+0.13(+10.24%)
Feb 02, 2021
1.270
1.320
1.250
1.270
132,258
+0.02(+1.60%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.