Utilities Select Sector S...

78.90
-0.52 (-0.65%)
At close: Apr 03, 2025, 3:59 PM
78.61
-0.37%
Pre-market: Apr 04, 2025, 05:00 AM EDT

EUROB GA Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 79.32 80.21 78.82 78.92 -0.50 -0.63% 19,274,481
Apr 2, 2025 78.99 79.60 78.59 79.42 0.37 0.47% 6,475,600
Apr 1, 2025 78.80 79.28 78.29 79.05 0.20 0.25% 9,042,400
Mar 31, 2025 78.10 79.17 78.08 78.85 0.87 1.12% 10,735,000
Mar 28, 2025 77.88 78.47 77.74 77.98 0.57 0.74% 9,539,300
Mar 27, 2025 77.36 78.05 77.18 77.41 -0.02 -0.03% 6,985,925
Mar 26, 2025 76.93 77.61 76.93 77.43 0.51 0.66% 7,582,321
Mar 25, 2025 78.09 78.11 76.56 76.92 -1.25 -1.60% 11,198,000
Mar 24, 2025 78.50 79.12 78.10 78.17 -0.58 -0.74% 6,998,419
Mar 21, 2025 78.95 79.33 78.26 78.75 -0.51 -0.64% 7,813,884
Mar 20, 2025 78.95 79.38 78.78 79.26 0.32 0.41% 8,207,600
Mar 19, 2025 78.69 79.05 78.41 78.94 0.29 0.37% 8,081,767
Mar 18, 2025 78.73 78.87 78.14 78.65 -0.55 -0.69% 9,642,761
Mar 17, 2025 78.85 79.66 78.46 79.20 0.33 0.42% 9,645,216
Mar 14, 2025 77.59 78.96 77.31 78.87 1.51 1.95% 9,134,951
Mar 13, 2025 77.43 77.68 76.87 77.36 0.19 0.25% 8,400,896
Mar 12, 2025 77.40 77.85 76.70 77.17 -0.24 -0.31% 8,716,191
Mar 11, 2025 78.10 78.40 77.00 77.41 -0.73 -0.93% 16,320,185
Mar 10, 2025 77.02 78.37 77.02 78.14 0.85 1.10% 18,683,000
Mar 7, 2025 76.05 77.63 75.83 77.29 1.41 1.86% 11,617,219
Mar 6, 2025 76.89 76.96 75.66 75.88 -1.61 -2.08% 12,702,945
Mar 5, 2025 77.52 78.04 76.86 77.49 -0.55 -0.70% 10,333,400
Mar 4, 2025 79.33 79.75 77.92 78.04 -1.29 -1.63% 11,280,922
Mar 3, 2025 79.14 79.58 78.80 79.33 0.11 0.14% 9,638,200
Feb 28, 2025 78.54 79.25 78.12 79.22 1.19 1.53% 10,885,000
Feb 27, 2025 79.58 79.76 77.95 78.03 -1.77 -2.22% 12,537,642
Feb 26, 2025 79.62 80.50 79.36 79.80 0.33 0.42% 7,710,965
Feb 25, 2025 79.40 79.63 78.32 79.47 -0.40 -0.50% 10,918,954
Feb 24, 2025 80.50 80.51 79.51 79.87 -0.40 -0.50% 7,487,000
Feb 21, 2025 80.26 80.53 79.88 80.27 0.02 0.02% 7,773,743
Feb 20, 2025 80.00 80.44 79.29 80.25 -0.01 -0.01% 8,695,668
Feb 19, 2025 79.75 80.50 79.67 80.26 0.42 0.53% 6,256,979
Feb 18, 2025 79.43 79.97 79.16 79.84 0.74 0.94% 7,754,933
Feb 14, 2025 79.39 80.03 79.05 79.10 -0.33 -0.42% 6,986,147
Feb 13, 2025 79.40 79.58 78.94 79.43 0.18 0.23% 8,510,400
Feb 12, 2025 78.37 79.44 78.02 79.25 -0.14 -0.18% 7,444,465
Feb 11, 2025 78.68 79.43 78.02 79.39 0.40 0.51% 5,418,113
Feb 10, 2025 78.36 79.02 77.93 78.99 0.85 1.09% 5,332,216
Feb 7, 2025 78.28 78.83 78.05 78.14 -0.16 -0.20% 7,165,378
Feb 6, 2025 78.73 78.73 77.74 78.30 -0.09 -0.11% 6,410,448
Feb 5, 2025 78.38 78.92 77.74 78.39 0.78 1.01% 7,996,492
Feb 4, 2025 77.85 77.98 76.83 77.61 -0.69 -0.88% 10,249,173
Feb 3, 2025 76.85 78.59 76.73 78.30 0.42 0.54% 14,059,484
Jan 31, 2025 78.41 78.48 77.70 77.88 -0.46 -0.59% 9,835,400
Jan 30, 2025 77.63 78.46 77.56 78.34 1.60 2.08% 9,356,339
Jan 29, 2025 76.56 77.62 76.48 76.74 0.16 0.21% 9,565,457
Jan 28, 2025 77.61 77.61 75.90 76.58 -1.07 -1.38% 14,270,475
Jan 27, 2025 77.89 78.08 75.83 77.65 -1.84 -2.31% 21,224,100
Jan 24, 2025 78.57 79.72 78.40 79.49 0.80 1.02% 8,385,099
Jan 23, 2025 78.61 79.26 78.47 78.69 0.37 0.47% 10,792,597