(NY: ESIX )

33.73 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	33.72	33.83	33.71	33.73	3,283	+1.89(+5.93%)
Nov 05, 2024	31.83	31.84	31.83	31.84	206	+0.66(+2.13%)
Nov 04, 2024	31.18	31.18	31.18	31.18	15,007	+0.17(+0.54%)
Nov 01, 2024	31.28	31.28	31.01	31.01	8,140	+0.01(+0.05%)
Oct 31, 2024	30.99	30.99	30.99	30.99	53	-0.46(-1.46%)
Oct 30, 2024	31.45	31.45	31.45	31.45	13	+0.11(+0.35%)
Oct 29, 2024	31.34	31.34	31.34	31.34	177	-0.21(-0.65%)
Oct 28, 2024	31.59	31.59	31.55	31.55	441	+0.49(+1.58%)
Oct 25, 2024	31.31	31.31	31.04	31.06	8,437	-0.16(-0.52%)
Oct 24, 2024	31.23	31.23	31.15	31.22	2,668	+0.15(+0.47%)
Oct 23, 2024	31.08	31.08	31.08	31.08	14	-0.16(-0.50%)
Oct 22, 2024	31.23	31.23	31.23	31.23	101	-0.18(-0.56%)
Oct 21, 2024	31.41	31.41	31.41	31.41	132	-0.59(-1.84%)
Oct 18, 2024	32.00	32.00	32.00	32.00	100	-0.11(-0.35%)
Oct 17, 2024	32.06	32.11	32.06	32.11	771	-0.03(-0.08%)
Oct 16, 2024	32.20	32.20	32.14	32.14	214	+0.39(+1.24%)
Oct 15, 2024	32.01	32.01	31.75	31.75	389	+0.03(+0.10%)
Oct 14, 2024	31.71	31.71	31.71	31.71	190	+0.25(+0.80%)
Oct 11, 2024	31.42	31.46	31.42	31.46	324	+0.56(+1.83%)
Oct 10, 2024	30.86	30.90	30.82	30.90	6,253	-0.22(-0.69%)
Oct 09, 2024	31.11	31.11	31.11	31.11	128	+0.08(+0.25%)
Oct 08, 2024	31.04	31.04	31.04	31.04	2	-0.01(-0.04%)
Oct 07, 2024	31.05	31.05	31.05	31.05	139	-0.33(-1.06%)
Oct 04, 2024	31.14	31.38	31.14	31.38	1,427	+0.52(+1.67%)
Oct 03, 2024	30.82	30.86	30.82	30.86	309	-0.24(-0.77%)
Oct 02, 2024	31.10	31.10	31.10	31.10	346	-0.09(-0.29%)
Oct 01, 2024	31.48	31.48	31.08	31.19	8,230	-0.45(-1.41%)
Sep 30, 2024	31.36	31.64	31.36	31.64	2,530	+0.14(+0.45%)
Sep 27, 2024	31.65	31.65	31.47	31.50	1,312	+0.21(+0.68%)
Sep 26, 2024	31.30	31.34	31.29	31.29	890	+0.22(+0.71%)
Sep 25, 2024	31.10	31.14	31.07	31.07	4,006	-0.39(-1.25%)
Sep 24, 2024	31.46	31.46	31.46	31.46	21	-0.03(-0.11%)
Sep 23, 2024	31.49	31.49	31.49	31.49	177	+0.03(+0.10%)
Sep 20, 2024	31.66	31.66	31.46	31.46	771	-0.38(-1.19%)
Sep 19, 2024	31.74	31.84	31.65	31.84	1,481	+0.63(+2.03%)
Sep 18, 2024	31.20	31.21	31.20	31.21	978	+0.04(+0.14%)
Sep 17, 2024	31.16	31.16	31.16	31.16	56	+0.20(+0.65%)
Sep 16, 2024	30.86	30.98	30.86	30.96	927	+0.16(+0.52%)
Sep 13, 2024	30.80	30.80	30.80	30.80	102	+0.73(+2.43%)
Sep 12, 2024	29.95	30.11	29.95	30.07	2,651	+0.37(+1.23%)
Sep 11, 2024	29.20	29.70	29.20	29.70	110	+0.04(+0.14%)
Sep 10, 2024	29.59	29.66	29.59	29.66	512	-0.08(-0.26%)
Sep 09, 2024	29.74	29.74	29.74	29.74	13	-0.10(-0.34%)
Sep 06, 2024	30.35	30.35	29.84	29.84	430	-0.55(-1.81%)
Sep 05, 2024	30.40	30.40	30.37	30.39	501	-0.16(-0.52%)
Sep 04, 2024	30.55	30.55	30.55	30.55	137	-0.05(-0.15%)

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.