ES3Sti Etf07/03/2025
LAST:

 4.088
CHANGE:
 0.01
OPEN:
4.085
HIGH:
4.100
ASK:
3.892
VOLUME:
248,869
CHANGE(%):
0.20
PREV:
4.080
LOW:
4.084
BID:
3.890
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/03/254.0854.1004.0844.088248,8690
07/02/254.0874.1104.0794.0801,277,3780
07/01/254.0684.0864.0554.070320,0800
06/30/254.0494.0604.0404.040401,9170
06/27/254.0404.0534.0364.039238,2240
06/26/254.0144.0304.0014.024665,2710
06/25/253.9904.0153.9904.014475,6110
06/24/253.9823.9953.9763.986531,0340
06/23/253.9703.9703.9353.958956,1530
06/20/253.9753.9893.9723.985227,5620
FUNDAMENTALS
Sector:
Industry:
52wk range:3.28 - 4.11
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
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63