Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (NY: EFXT ) 6.560 +0.040 (+0.61%) Official Closing Price Updated: 7:00 PM EDT, Oct 18, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 18, 2024 6.540 6.565 6.340 6.560 104,564 +0.04(+0.61%) Oct 17, 2024 6.580 6.600 6.470 6.520 87,978 +0.00(+0.00%) Oct 16, 2024 6.460 6.560 6.440 6.520 92,016 +0.10(+1.56%) Oct 15, 2024 6.400 6.455 6.360 6.420 149,763 -0.10(-1.53%) Oct 14, 2024 6.580 6.650 6.490 6.520 97,732 -0.06(-0.91%) Oct 11, 2024 6.500 6.650 6.500 6.580 151,549 +0.03(+0.46%) Oct 10, 2024 6.600 6.700 6.550 6.550 272,396 -0.04(-0.61%) Oct 09, 2024 6.400 6.630 6.390 6.590 177,923 +0.15(+2.33%) Oct 08, 2024 6.590 6.595 6.400 6.440 162,177 -0.18(-2.72%) Oct 07, 2024 6.770 6.720 6.550 6.620 115,640 -0.16(-2.36%) Oct 04, 2024 6.720 6.800 6.480 6.780 197,422 +0.13(+1.95%) Oct 03, 2024 6.370 6.670 6.365 6.650 284,495 +0.29(+4.56%) Oct 02, 2024 6.100 6.410 6.100 6.360 186,417 +0.33(+5.47%) Oct 01, 2024 5.910 6.060 5.910 6.030 193,429 +0.07(+1.17%) Sep 30, 2024 5.990 6.080 5.900 5.960 259,542 +0.01(+0.17%) Sep 27, 2024 5.940 6.005 5.890 5.950 136,080 +0.08(+1.36%) Sep 26, 2024 5.840 5.910 5.820 5.870 119,165 -0.06(-1.01%) Sep 25, 2024 5.870 5.965 5.870 5.930 160,418 -0.02(-0.34%) Sep 24, 2024 5.920 5.995 5.890 5.950 122,948 +0.05(+0.85%) Sep 23, 2024 5.840 5.920 5.740 5.900 123,737 +0.14(+2.43%) Sep 20, 2024 5.780 5.890 5.710 5.760 186,821 -0.02(-0.35%) Sep 19, 2024 5.610 5.800 5.555 5.780 134,053 +0.24(+4.33%) Sep 18, 2024 5.560 5.665 5.500 5.540 159,224 -0.05(-0.89%) Sep 17, 2024 5.420 5.605 5.400 5.590 126,905 +0.19(+3.52%) Sep 16, 2024 5.300 5.430 5.302 5.400 92,956 +0.06(+1.12%) Sep 13, 2024 5.480 5.500 5.330 5.340 102,352 -0.11(-2.02%) Sep 12, 2024 5.400 5.515 5.375 5.450 148,266 +0.01(+0.18%) Sep 11, 2024 5.500 5.510 5.290 5.440 174,997 +0.01(+0.18%) Sep 10, 2024 5.720 5.720 5.310 5.430 265,803 -0.23(-4.06%) Sep 09, 2024 5.650 5.735 5.620 5.660 102,868 +0.06(+1.07%) Sep 06, 2024 5.810 5.840 5.550 5.600 159,270 -0.17(-2.95%) Sep 05, 2024 5.850 5.860 5.660 5.770 137,616 -0.03(-0.52%) Sep 04, 2024 5.590 5.940 5.590 5.800 147,178 +0.15(+2.65%) Sep 03, 2024 5.780 5.800 5.540 5.650 174,304 -0.20(-3.42%) Aug 30, 2024 5.750 5.890 5.600 5.850 220,388 +0.10(+1.74%) Aug 29, 2024 5.650 5.800 5.590 5.750 124,469 +0.15(+2.68%) Aug 28, 2024 5.630 5.680 5.550 5.600 167,728 -0.07(-1.23%) Aug 27, 2024 5.680 5.695 5.570 5.670 179,854 +0.00(+0.00%) Aug 26, 2024 5.710 5.740 5.660 5.670 76,279 +0.01(+0.18%) Aug 23, 2024 5.580 5.760 5.580 5.660 67,608 +0.11(+1.98%) Aug 22, 2024 5.530 5.640 5.530 5.550 327,938 +0.03(+0.51%) Aug 21, 2024 5.632 5.632 5.333 5.522 299,000 -0.14(-2.46%) Aug 20, 2024 5.911 5.911 5.662 5.662 156,941 -0.26(-4.38%) Aug 19, 2024 5.831 5.946 5.831 5.921 347,650 +0.09(+1.54%) Aug 16, 2024 5.981 5.981 5.796 5.831 104,153 -0.15(-2.50%) Aug 15, 2024 6.010 6.060 5.931 5.981 148,829 +0.09(+1.52%) Aug 14, 2024 5.891 6.035 5.891 5.891 112,188 -0.05(-0.84%) Aug 13, 2024 6.010 6.010 5.821 5.941 148,214 -0.03(-0.50%) Aug 12, 2024 5.861 6.120 5.791 5.971 295,631 +0.09(+1.53%) Aug 09, 2024 5.662 5.906 5.612 5.881 214,154 +0.27(+4.80%) Aug 08, 2024 5.542 5.911 5.482 5.612 188,821 +0.37(+7.03%) Aug 07, 2024 5.422 5.452 5.238 5.243 80,223 -0.03(-0.57%) Aug 06, 2024 5.103 5.343 5.014 5.273 181,001 +0.32(+6.44%) Aug 05, 2024 5.073 5.073 4.715 4.954 220,490 -0.26(-4.97%) Aug 02, 2024 5.402 5.432 5.173 5.213 265,557 -0.31(-5.60%) 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.