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 (%)
Aug 31, 2021
0.9800
1.050
0.9800
1.010
62,632
+0.01(+1.00%)
Aug 30, 2021
1.080
1.080
0.9800
1.000
103,813
-0.03(-2.91%)
Aug 27, 2021
1.030
1.040
1.010
1.030
33,483
+0.00(+0.00%)
Aug 26, 2021
1.080
1.090
1.000
1.030
91,625
-0.04(-3.74%)
Aug 25, 2021
1.000
1.080
1.000
1.070
148,018
+0.10(+10.31%)
Aug 24, 2021
1.000
1.020
0.9700
0.9700
45,477
-0.02(-2.02%)
Aug 23, 2021
1.090
1.090
0.9800
0.9900
62,485
+0.04(+4.21%)
Aug 20, 2021
0.9700
0.9900
0.9400
0.9500
62,682
+0.02(+2.15%)
Aug 19, 2021
1.010
1.010
0.9300
0.9300
82,051
-0.08(-7.92%)
Aug 18, 2021
1.050
1.050
1.000
1.010
76,894
-0.02(-1.94%)
Aug 17, 2021
1.050
1.060
1.000
1.030
52,099
-0.04(-3.74%)
Aug 16, 2021
1.070
1.140
1.050
1.070
78,453
+0.00(+0.00%)
Aug 13, 2021
1.140
1.140
1.020
1.070
143,816
-0.04(-3.60%)
Aug 12, 2021
1.150
1.150
1.110
1.110
75,904
-0.03(-2.63%)
Aug 11, 2021
1.180
1.180
1.130
1.140
106,828
-0.04(-3.39%)
Aug 10, 2021
1.210
1.210
1.170
1.180
95,779
-0.02(-1.67%)
Aug 09, 2021
1.270
1.270
1.180
1.200
172,149
-0.07(-5.51%)
Aug 06, 2021
1.200
1.270
1.200
1.270
143,640
+0.08(+6.72%)
Aug 05, 2021
1.200
1.240
1.180
1.190
93,440
+0.01(+0.85%)
Aug 04, 2021
1.210
1.250
1.180
1.180
88,366
+0.00(+0.00%)
Aug 03, 2021
1.210
1.220
1.180
1.180
86,626
-0.05(-4.07%)
Jul 30, 2021
1.230
1.230
1.230
0
+0.01(+0.82%)
Jul 29, 2021
1.200
1.230
1.200
1.220
63,422
+0.01(+0.83%)
Jul 28, 2021
1.240
1.240
1.200
1.210
49,671
-0.02(-1.63%)
Jul 27, 2021
1.220
1.260
1.220
1.230
28,827
-0.01(-0.81%)
Jul 26, 2021
1.220
1.280
1.220
1.240
47,096
+0.04(+3.33%)
Jul 23, 2021
1.300
1.300
1.200
1.200
66,280
-0.08(-6.25%)
Jul 22, 2021
1.170
1.320
1.170
1.280
251,996
+0.10(+8.47%)
Jul 21, 2021
1.200
1.250
1.160
1.180
125,020
-0.03(-2.48%)
Jul 20, 2021
1.220
1.250
1.200
1.210
161,592
-0.04(-3.20%)
Jul 19, 2021
1.250
1.270
1.170
1.250
241,223
-0.06(-4.58%)
Jul 16, 2021
1.300
1.340
1.240
1.310
104,431
+0.05(+3.97%)
Jul 15, 2021
1.280
1.295
1.210
1.260
241,946
-0.02(-1.56%)
Jul 14, 2021
1.370
1.390
1.250
1.280
160,959
-0.09(-6.57%)
Jul 13, 2021
1.430
1.430
1.370
1.370
117,048
-0.04(-2.84%)
Jul 12, 2021
1.470
1.470
1.400
1.410
36,445
-0.06(-4.08%)
Jul 09, 2021
1.400
1.470
1.370
1.470
132,216
+0.09(+6.52%)
Jul 08, 2021
1.400
1.410
1.310
1.380
73,950
-0.05(-3.50%)
Jul 07, 2021
1.520
1.520
1.400
1.430
81,644
-0.08(-5.30%)
Jul 06, 2021
1.520
1.520
1.450
1.510
121,665
+0.05(+3.42%)
Jul 05, 2021
1.530
1.530
1.410
1.460
178,259
-0.03(-2.01%)
Jul 02, 2021
1.420
1.550
1.360
1.490
178,725
+0.11(+7.97%)
Jun 30, 2021
1.380
1.380
1.380
0
-0.08(-5.48%)
Jun 29, 2021
1.550
1.550
1.430
1.460
121,806
-0.11(-7.01%)
Jun 28, 2021
1.440
1.630
1.390
1.570
281,763
+0.17(+12.14%)
Jun 25, 2021
1.300
1.400
1.280
1.400
195,061
+0.10(+7.69%)
Jun 24, 2021
1.340
1.350
1.290
1.300
63,903
-0.04(-2.99%)
Jun 23, 2021
1.260
1.350
1.250
1.340
239,349
+0.09(+7.20%)
Jun 22, 2021
1.360
1.360
1.220
1.250
123,041
-0.06(-4.58%)
Jun 21, 2021
1.350
1.350
1.310
1.310
55,693
-0.05(-3.68%)
Jun 18, 2021
1.350
1.380
1.350
1.360
140,738
-0.01(-0.73%)
Jun 17, 2021
1.340
1.390
1.340
1.370
169,160
+0.04(+2.62%)
Jun 16, 2021
1.330
1.350
1.320
1.335
46,090
+0.01(+1.14%)
Jun 15, 2021
1.320
1.350
1.300
1.320
150,691
-0.03(-2.22%)
Jun 14, 2021
1.330
1.350
1.320
1.350
70,347
+0.00(+0.00%)
Jun 11, 2021
1.360
1.360
1.330
1.350
113,041
+0.00(+0.00%)
Jun 10, 2021
1.360
1.370
1.320
1.350
94,373
+0.00(+0.00%)
Jun 09, 2021
1.380
1.390
1.350
1.350
59,863
-0.01(-0.74%)
Jun 08, 2021
1.380
1.390
1.350
1.360
132,752
-0.03(-2.16%)
Jun 07, 2021
1.370
1.400
1.340
1.390
74,446
+0.03(+2.21%)
Jun 04, 2021
1.370
1.390
1.340
1.360
71,017
+0.00(+0.00%)
Jun 03, 2021
1.370
1.420
1.350
1.360
195,770
-0.04(-2.86%)
Jun 02, 2021
1.440
1.440
1.370
1.400
21,196
-0.02(-1.41%)
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
.