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: 3:39 PM EDT, May 23, 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 (%)
Mar 31, 2021 2.110 2.400 2.110 2.280 107,675 +0.10(+4.83%)
Mar 30, 2021 2.150 2.200 2.070 2.175 89,639 -0.17(-7.05%)
Mar 29, 2021 2.580 2.580 2.220 2.340 146,121 -0.23(-8.95%)
Mar 26, 2021 2.500 2.850 2.500 2.570 86,190 +0.05(+1.98%)
Mar 25, 2021 2.560 2.560 2.000 2.520 271,528 -0.05(-1.95%)
Mar 24, 2021 2.950 2.950 2.450 2.570 340,929 -0.34(-11.68%)
Mar 23, 2021 3.110 3.150 2.830 2.910 182,355 -0.24(-7.62%)
Mar 22, 2021 3.340 3.340 3.070 3.150 85,177 -0.15(-4.55%)
Mar 19, 2021 3.380 3.440 3.240 3.300 75,959 +0.00(+0.00%)
Mar 18, 2021 2.960 3.660 2.960 3.300 299,098 +0.36(+12.24%)
Mar 17, 2021 2.960 3.060 2.930 2.940 96,411 +0.03(+1.03%)
Mar 16, 2021 3.060 3.130 2.910 2.910 102,152 -0.21(-6.73%)
Mar 15, 2021 3.160 3.160 3.010 3.120 115,131 +0.07(+2.30%)
Mar 12, 2021 3.170 3.180 3.050 3.050 59,159 -0.13(-4.09%)
Mar 11, 2021 3.000 3.250 3.000 3.180 96,769 +0.07(+2.25%)
Mar 10, 2021 3.380 3.390 3.040 3.110 123,244 -0.19(-5.76%)
Mar 09, 2021 3.150 3.400 3.080 3.300 135,374 +0.28(+9.27%)
Mar 08, 2021 3.250 3.300 3.000 3.020 156,866 -0.01(-0.33%)
Mar 05, 2021 3.390 3.500 2.510 3.030 649,895 -0.27(-8.18%)
Mar 04, 2021 3.250 3.800 2.800 3.300 672,058 -0.01(-0.30%)
Mar 03, 2021 4.190 4.580 3.100 3.310 1,086,334 -0.53(-13.80%)
Mar 02, 2021 3.500 4.020 3.330 3.840 557,669 +0.51(+15.32%)
Mar 01, 2021 2.990 3.420 2.970 3.330 279,304 +0.33(+11.00%)
Feb 26, 2021 3.100 3.250 2.570 3.000 346,654 -0.16(-5.06%)
Feb 25, 2021 2.820 3.690 2.700 3.160 742,016 +0.39(+14.08%)
Feb 24, 2021 2.160 2.800 2.160 2.770 350,690 +0.53(+23.66%)
Feb 23, 2021 2.250 2.370 1.940 2.240 342,148 -0.21(-8.57%)
Feb 22, 2021 2.600 2.740 2.450 2.450 296,918 -0.10(-3.92%)
Feb 19, 2021 2.450 2.750 2.440 2.550 374,781 +0.11(+4.51%)
Feb 18, 2021 2.500 2.800 2.360 2.440 452,891 -0.02(-0.81%)
Feb 17, 2021 2.400 2.860 2.110 2.460 750,180 -0.21(-7.87%)
Feb 16, 2021 2.000 2.820 1.850 2.670 1,056,682 +0.91(+51.70%)
Feb 12, 2021 1.760 1.760 1.760 0 +0.23(+15.03%)
Feb 11, 2021 1.550 1.600 1.440 1.530 203,146 +0.01(+0.66%)
Feb 10, 2021 1.410 1.520 1.390 1.520 140,920 +0.09(+6.29%)
Feb 09, 2021 1.450 1.470 1.410 1.430 209,766 -0.02(-1.38%)
Feb 08, 2021 1.580 1.600 1.420 1.450 223,744 -0.03(-2.03%)
Feb 05, 2021 1.600 1.650 1.450 1.480 298,433 -0.08(-5.13%)
Feb 04, 2021 1.460 1.560 1.400 1.560 186,199 +0.16(+11.43%)
Feb 03, 2021 1.340 1.400 1.320 1.400 171,068 +0.13(+10.24%)
Feb 02, 2021 1.270 1.320 1.250 1.270 132,258 +0.02(+1.60%)
Feb 01, 2021 1.270 1.300 1.230 1.250 121,460 +0.03(+2.46%)
Jan 29, 2021 1.260 1.300 1.210 1.220 155,684 -0.06(-4.69%)
Jan 28, 2021 1.210 1.380 1.210 1.280 160,808 +0.06(+4.92%)
Jan 27, 2021 1.360 1.360 1.180 1.220 295,631 -0.08(-6.15%)
Jan 26, 2021 1.260 1.390 1.210 1.300 286,335 +0.04(+3.17%)
Jan 25, 2021 1.390 1.400 1.250 1.260 178,667 -0.12(-8.70%)
Jan 22, 2021 1.500 1.500 1.380 1.380 175,527 -0.08(-5.48%)
Jan 21, 2021 1.460 1.500 1.430 1.460 131,906 +0.00(+0.00%)
Jan 20, 2021 1.610 1.620 1.400 1.460 292,213 -0.11(-7.01%)
Jan 19, 2021 1.710 1.800 1.470 1.570 758,094 -0.16(-9.25%)
Jan 18, 2021 1.250 1.750 1.230 1.730 988,849 +0.49(+39.52%)
Jan 15, 2021 1.230 1.260 1.200 1.240 168,248 +0.03(+2.48%)
Jan 14, 2021 1.260 1.280 1.190 1.210 233,725 +0.01(+0.83%)
Jan 13, 2021 1.220 1.240 1.150 1.200 133,967 -0.04(-3.23%)
Jan 12, 2021 1.280 1.280 1.180 1.240 135,001 +0.00(+0.00%)
Jan 11, 2021 1.230 1.320 1.150 1.240 190,771 -0.01(-0.80%)
Jan 08, 2021 1.280 1.300 1.240 1.250 190,918 +0.00(+0.00%)
Jan 07, 2021 1.260 1.310 1.250 1.250 117,913 +0.05(+4.17%)
Jan 06, 2021 1.370 1.370 1.200 1.200 250,381 -0.13(-9.77%)
Jan 05, 2021 1.140 1.330 1.130 1.330 186,749 +0.21(+18.75%)
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.