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 (%)
Feb 28, 2022 1.120 1.120 1.070 1.080 28,141 -0.03(-2.70%)
Feb 25, 2022 1.160 1.145 1.090 1.110 37,184 -0.05(-4.31%)
Feb 24, 2022 1.000 1.190 0.9700 1.160 183,926 +0.05(+4.50%)
Feb 23, 2022 1.170 1.170 1.100 1.110 50,884 -0.04(-3.48%)
Feb 22, 2022 1.160 1.170 1.120 1.150 72,585 -0.03(-2.54%)
Feb 18, 2022 1.180 0 -0.05(-4.07%)
Feb 17, 2022 1.210 1.280 1.150 1.230 178,936 +0.02(+1.65%)
Feb 16, 2022 1.170 1.250 1.150 1.210 104,982 +0.01(+0.83%)
Feb 15, 2022 1.210 1.300 1.180 1.200 88,655 +0.00(+0.00%)
Feb 14, 2022 1.190 1.260 1.140 1.200 107,202 -0.02(-1.64%)
Feb 11, 2022 1.220 1.310 1.160 1.220 191,929 +0.00(+0.00%)
Feb 10, 2022 1.220 1.240 1.200 1.220 68,508 -0.01(-0.81%)
Feb 09, 2022 1.220 1.250 1.200 1.230 53,277 +0.01(+0.82%)
Feb 08, 2022 1.220 1.250 1.200 1.220 93,880 -0.04(-3.17%)
Feb 07, 2022 1.260 1.320 1.250 1.260 61,487 +0.01(+0.80%)
Feb 04, 2022 1.290 1.310 1.230 1.250 67,029 -0.04(-3.10%)
Feb 03, 2022 1.320 1.240 1.290 118,776 -0.06(-4.44%)
Feb 02, 2022 1.450 1.450 1.340 1.350 73,846 -0.03(-2.17%)
Feb 01, 2022 1.320 1.480 1.310 1.380 118,406 +0.11(+8.66%)
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%)
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.