Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1EM44 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 87.95 | -2.24 | -2.48% | 89.92 | 89.96 | 87.34 | 0 |
| Apr 17 2024 | 90.19 | -0.14 | -0.15% | 90.42 | 91.44 | 89.35 | 0 |
| Apr 16 2024 | 90.33 | -3.40 | -3.63% | 91.61 | 91.73 | 88.97 | 0 |
| Apr 15 2024 | 93.73 | -1.80 | -1.88% | 95.18 | 95.50 | 93.43 | 0 |
| Apr 12 2024 | 95.53 | 0.71 | 0.75% | 95.94 | 95.99 | 95.25 | 0 |
| Apr 11 2024 | 94.82 | -0.41 | -0.43% | 95.03 | 95.63 | 94.22 | 0 |
| Apr 10 2024 | 95.23 | -0.51 | -0.53% | 96.45 | 96.72 | 95.04 | 0 |
| Apr 09 2024 | 95.74 | 0.15 | 0.16% | 95.20 | 96.64 | 94.88 | 0 |
| Apr 08 2024 | 95.59 | 3.26 | 3.53% | 94.59 | 95.74 | 93.88 | 0 |
| Apr 05 2024 | 92.33 | -3.02 | -3.17% | 95.09 | 95.22 | 92.33 | 0 |
| Apr 04 2024 | 95.35 | 1.45 | 1.54% | 94.60 | 95.35 | 94.23 | 0 |
| Apr 03 2024 | 93.90 | 0.87 | 0.94% | 93.50 | 94.10 | 92.63 | 0 |
| Apr 02 2024 | 93.03 | -2.79 | -2.91% | 95.29 | 95.29 | 92.24 | 0 |
| Mar 28 2024 | 95.82 | -0.71 | -0.74% | 96.61 | 96.61 | 95.47 | 0 |
| Mar 27 2024 | 96.53 | 0.13 | 0.13% | 96.07 | 96.71 | 95.45 | 0 |
| Mar 26 2024 | 96.40 | 1.67 | 1.76% | 96.03 | 97.70 | 96.03 | 0 |
| Mar 25 2024 | 94.73 | 0.87 | 0.93% | 93.75 | 95.17 | 93.47 | 0 |
| Mar 22 2024 | 93.86 | -1.30 | -1.37% | 94.60 | 94.68 | 92.93 | 0 |
| Mar 21 2024 | 95.16 | 0.90 | 0.95% | 96.06 | 96.06 | 95.01 | 0 |
| Mar 20 2024 | 94.26 | 0.38 | 0.40% | 94.51 | 94.63 | 94.05 | 0 |
| Mar 19 2024 | 93.88 | -0.25 | -0.27% | 94.28 | 94.82 | 93.03 | 0 |
| Mar 18 2024 | 94.13 | 3.34 | 3.68% | 92.48 | 94.59 | 92.27 | 0 |
| Mar 15 2024 | 90.79 | -0.62 | -0.68% | 91.48 | 91.70 | 90.65 | 0 |
| Mar 14 2024 | 91.41 | -2.72 | -2.89% | 93.21 | 93.91 | 91.37 | 0 |
| Mar 13 2024 | 94.13 | -1.58 | -1.65% | 95.79 | 95.81 | 94.03 | 0 |
| Mar 12 2024 | 95.71 | -0.06 | -0.06% | 95.98 | 96.09 | 94.47 | 700 |
| Mar 11 2024 | 95.77 | 0.92 | 0.97% | 95.10 | 96.69 | 94.94 | 0 |
| Mar 08 2024 | 94.85 | -0.61 | -0.64% | 95.81 | 96.71 | 94.85 | 0 |
| Mar 07 2024 | 95.46 | 0.21 | 0.22% | 94.67 | 95.81 | 94.15 | 0 |
| Mar 06 2024 | 95.25 | -0.56 | -0.58% | 96.42 | 96.63 | 94.60 | 0 |
| Mar 05 2024 | 95.81 | -2.50 | -2.54% | 97.12 | 97.12 | 95.65 | 0 |
| Mar 04 2024 | 98.31 | -1.22 | -1.23% | 99.97 | 99.97 | 98.30 | 0 |
| Mar 01 2024 | 99.53 | 0.19 | 0.19% | 99.75 | 99.84 | 99.30 | 0 |
| Feb 29 2024 | 99.34 | -0.65 | -0.65% | 99.58 | 99.98 | 99.31 | 0 |
| Feb 28 2024 | 99.99 | 0.47 | 0.47% | 99.34 | 99.99 | 99.13 | 0 |
| Feb 27 2024 | 99.52 | 0.15 | 0.15% | 99.15 | 99.98 | 99.15 | 0 |
| Feb 26 2024 | 99.37 | 1.26 | 1.28% | 97.90 | 99.37 | 97.69 | 0 |
| Feb 23 2024 | 98.11 | 0.24 | 0.25% | 98.36 | 98.49 | 97.99 | 0 |
| Feb 22 2024 | 97.87 | 0.01 | 0.01% | 98.25 | 98.46 | 97.56 | 0 |
| Feb 21 2024 | 97.86 | 0.37 | 0.38% | 97.62 | 98.52 | 97.37 | 0 |
| Feb 20 2024 | 97.49 | -0.86 | -0.87% | 98.29 | 98.29 | 97.28 | 0 |
| Feb 19 2024 | 98.35 | -0.57 | -0.58% | 98.35 | 98.35 | 98.35 | 0 |
| Feb 16 2024 | 98.92 | 0.53 | 0.54% | 99.10 | 99.44 | 98.40 | 0 |
| Feb 15 2024 | 98.39 | 1.60 | 1.65% | 97.78 | 98.69 | 97.62 | 0 |
| Feb 14 2024 | 96.79 | 0.06 | 0.06% | 96.84 | 97.04 | 96.50 | 0 |
| Feb 13 2024 | 96.73 | -1.23 | -1.26% | 97.41 | 97.53 | 96.32 | 0 |
| Feb 12 2024 | 97.96 | 0.16 | 0.16% | 98.25 | 98.59 | 97.84 | 0 |
| Feb 09 2024 | 97.80 | -0.11 | -0.11% | 97.65 | 98.31 | 97.65 | 0 |
| Feb 08 2024 | 97.91 | 0.66 | 0.68% | 97.54 | 97.98 | 97.04 | 0 |
| Feb 07 2024 | 97.25 | 0.74 | 0.77% | 97.15 | 97.89 | 96.56 | 0 |
| Feb 06 2024 | 96.51 | 1.01 | 1.06% | 95.62 | 97.07 | 94.92 | 0 |
| Feb 05 2024 | 95.50 | -1.07 | -1.11% | 97.27 | 97.27 | 95.16 | 0 |
| Feb 02 2024 | 96.57 | -0.17 | -0.18% | 97.74 | 97.81 | 96.50 | 0 |
| Feb 01 2024 | 96.74 | -1.12 | -1.14% | 97.56 | 97.87 | 96.68 | 0 |
| Jan 31 2024 | 97.86 | -0.42 | -0.43% | 97.05 | 97.97 | 96.82 | 0 |
| Jan 30 2024 | 98.28 | 0.78 | 0.80% | 98.26 | 98.66 | 98.16 | 0 |
| Jan 29 2024 | 97.50 | 1.37 | 1.43% | 96.58 | 97.56 | 96.34 | 0 |
| Jan 26 2024 | 96.13 | -0.04 | -0.04% | 95.94 | 96.53 | 95.89 | 0 |
| Jan 25 2024 | 96.17 | -3.53 | -3.54% | 98.17 | 98.17 | 95.99 | 21 |
| Jan 24 2024 | 99.70 | -3.92 | -3.78% | 99.47 | 99.80 | 99.47 | 0 |
| Jan 23 2024 | 103.62 | -0.05 | -0.05% | 103.52 | 104.27 | 103.45 | 0 |
| Jan 22 2024 | 103.67 | 0.35 | 0.34% | 104.20 | 104.60 | 103.62 | 0 |
