ES3Sti Etf06/18/2025
LAST:

 3.998		CHANGE:
 0.01		OPEN:
4.005		HIGH:
4.007		ASK:
3.892		VOLUME:
217,198
CHANGE(%):
0.20		PREV:
4.006		LOW:
3.991		BID:
3.890		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/18/254.0054.0073.9913.998217,1980
06/17/253.9874.0123.9874.006546,3150
06/16/253.9984.0013.9753.988479,5570
06/13/253.9953.9953.9803.980297,5830
06/12/254.0004.0183.9953.997485,2240
06/11/254.0164.0163.9913.996287,7770
06/10/254.0034.0034.0034.00300
06/09/254.0034.0034.0034.00300
06/06/253.9944.0143.9944.003447,7900
06/05/253.9803.9983.9783.992176,9740
FUNDAMENTALS
Sector:
Industry:
52wk range:3.28 - 4.02
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 10, 2008
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,546250.13
DJI42,172-440.10
SP5005,981-20.03
DAX23,318-1170.50
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,711-2701.12