Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ESE )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.280 1.340 1.230 1.270 86,922 -0.01(-0.78%)
Jan 28, 2022 1.260 1.300 1.240 1.280 26,648 -0.02(-1.54%)
Jan 27, 2022 1.350 1.480 1.250 1.300 109,397 +0.00(+0.00%)
Jan 26, 2022 1.210 1.330 1.210 1.300 67,261 +0.07(+5.69%)
Jan 25, 2022 1.100 1.270 1.100 1.230 95,269 +0.09(+7.89%)
Jan 24, 2022 1.130 1.140 0.9300 1.140 163,383 -0.03(-2.56%)
Jan 21, 2022 1.170 1.200 1.120 1.170 137,275 -0.08(-6.40%)
Jan 20, 2022 1.310 1.310 1.240 1.250 63,649 -0.06(-4.58%)
Jan 19, 2022 1.360 1.360 1.270 1.310 32,805 -0.05(-3.68%)
Jan 18, 2022 1.450 1.450 1.310 1.360 156,905 -0.10(-6.85%)
Jan 17, 2022 1.490 1.490 1.430 1.460 26,257 -0.03(-2.01%)
Jan 14, 2022 1.510 1.540 1.450 1.490 124,253 -0.03(-1.97%)
Jan 13, 2022 1.560 1.560 1.490 1.520 104,599 +0.00(+0.00%)
Jan 12, 2022 1.480 1.550 1.440 1.520 100,166 +0.05(+3.40%)
Jan 11, 2022 1.450 1.490 1.410 1.470 108,556 +0.06(+4.26%)
Jan 10, 2022 1.450 1.450 1.380 1.410 79,842 -0.03(-2.08%)
Jan 07, 2022 1.430 1.440 1.390 1.440 40,748 +0.02(+1.41%)
Jan 06, 2022 1.450 1.450 1.400 1.420 132,864 +0.02(+1.43%)
Jan 05, 2022 1.410 1.450 1.400 1.400 51,551 +0.02(+1.45%)
Jan 04, 2022 1.330 1.450 1.330 1.380 134,306 +0.10(+7.81%)
Dec 31, 2021 1.280 1.280 1.280 0 +0.02(+1.59%)
Dec 30, 2021 1.310 1.310 1.250 1.260 34,860 -0.03(-2.33%)
Dec 29, 2021 1.330 1.330 1.250 1.290 42,879 -0.04(-3.01%)
Dec 24, 2021 1.330 1.330 1.330 0 +0.00(+0.00%)
Dec 23, 2021 1.310 1.330 1.290 1.330 20,128 +0.03(+2.31%)
Dec 22, 2021 1.320 1.340 1.250 1.300 37,286 -0.03(-2.26%)
Dec 21, 2021 1.350 1.350 1.280 1.330 55,645 +0.06(+4.72%)
Dec 20, 2021 1.170 1.270 1.170 1.270 135,829 +0.09(+7.63%)
Dec 17, 2021 1.220 1.310 1.170 1.180 168,422 -0.09(-7.09%)
Dec 16, 2021 1.250 1.440 1.220 1.270 216,020 +0.07(+5.83%)
Dec 15, 2021 1.320 1.360 1.150 1.200 284,088 -0.12(-9.09%)
Dec 14, 2021 1.410 1.410 1.280 1.320 221,869 -0.12(-8.33%)
Dec 13, 2021 1.540 1.540 1.390 1.440 121,168 -0.08(-5.26%)
Dec 10, 2021 1.600 1.600 1.490 1.520 107,501 -0.07(-4.40%)
Dec 09, 2021 1.600 1.610 1.560 1.590 63,048 +0.00(+0.00%)
Dec 08, 2021 1.650 1.650 1.560 1.590 155,004 -0.03(-1.85%)
Dec 07, 2021 1.630 1.680 1.590 1.620 185,709 +0.03(+1.89%)
Dec 06, 2021 1.590 1.640 1.550 1.590 199,951 +0.05(+3.25%)
Dec 03, 2021 1.620 1.630 1.510 1.540 280,823 -0.07(-4.35%)
Dec 02, 2021 1.600 1.640 1.510 1.610 329,866 -0.02(-1.23%)
Dec 01, 2021 1.650 1.680 1.540 1.630 392,183 +0.06(+3.82%)
Nov 30, 2021 1.520 1.590 1.390 1.570 260,872 +0.05(+3.29%)
Nov 29, 2021 1.500 1.590 1.470 1.520 154,950 -0.01(-0.65%)
Nov 26, 2021 1.600 1.600 1.450 1.530 277,796 -0.09(-5.56%)
Nov 25, 2021 1.590 1.650 1.540 1.620 145,123 +0.04(+2.53%)
Nov 24, 2021 1.490 1.600 1.430 1.580 267,381 +0.10(+6.76%)
Nov 23, 2021 1.440 1.490 1.420 1.480 104,144 +0.04(+2.78%)
Nov 22, 2021 1.450 1.530 1.430 1.440 246,038 +0.04(+2.86%)
Nov 19, 2021 1.420 1.430 1.340 1.400 114,401 +0.00(+0.00%)
Nov 18, 2021 1.460 1.400 1.370 1.400 212,235 -0.04(-2.78%)
Nov 17, 2021 1.400 1.520 1.390 1.440 284,541 +0.05(+3.60%)
Nov 16, 2021 1.340 1.440 1.290 1.390 161,534 +0.07(+5.30%)
Nov 15, 2021 1.350 1.380 1.290 1.320 140,785 +0.00(+0.00%)
Nov 12, 2021 1.430 1.430 1.300 1.320 211,204 -0.09(-6.38%)
Nov 11, 2021 1.390 1.530 1.370 1.410 280,303 +0.00(+0.00%)
Nov 10, 2021 1.470 1.410 197,487 -0.07(-4.73%)
Nov 09, 2021 1.560 1.570 1.440 1.480 227,973 -0.08(-5.13%)
Nov 08, 2021 1.600 1.610 1.540 1.560 104,664 -0.03(-1.89%)
Nov 05, 2021 1.570 1.640 1.510 1.590 154,640 +0.05(+3.25%)
Nov 04, 2021 1.600 1.620 1.500 1.540 155,781 -0.02(-1.28%)
Nov 03, 2021 1.660 1.700 1.520 1.560 344,562 -0.11(-6.59%)
Nov 02, 2021 1.540 1.770 1.510 1.670 634,579 +0.15(+9.87%)
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.