$67.15 -0.56 (%) Eaton Corporation PLC - New York Stock Exchange, Inc.

Aug. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ETN historical data

Date Open High Low Close Volume
11/11/201555.8056.1055.4055.524,159,827
11/10/201555.8356.4455.5456.233,707,675
11/9/201557.2357.2956.0456.363,952,205
11/6/201556.7057.4056.4657.225,281,963
11/5/201556.1357.4155.9657.116,716,472
11/4/201557.0157.8156.6656.743,962,828
11/3/201556.5057.4656.4056.744,003,137
11/2/201555.4956.9755.1956.724,576,077
10/30/201554.3156.4954.0055.917,023,427
10/29/201553.6854.4553.6854.313,574,598
10/28/201552.8854.2352.8754.083,409,535
10/27/201553.3153.3151.8952.753,036,401
10/26/201554.4954.6853.6953.782,820,288
10/23/201554.6455.3454.0054.313,169,014
10/22/201552.7354.9652.7254.354,617,731
10/21/201552.8453.3052.4052.523,649,334
10/20/201551.0453.0850.8852.377,151,809
10/19/201550.7551.3250.6151.274,398,218
10/16/201552.0752.0750.6851.156,785,314
10/15/201552.4652.6151.4152.104,716,010
10/14/201553.4053.5052.5852.752,935,665
10/13/201553.8354.1153.4553.502,498,568
10/12/201554.8655.0053.9654.142,491,855
10/9/201554.8055.6554.5554.823,168,310
10/8/201554.0155.4853.9055.303,902,419
10/7/201553.2554.7352.8854.115,440,058
10/6/201552.9053.3352.2252.585,230,127
10/5/201551.5753.3051.5052.763,842,713
10/2/201549.7851.4149.4651.405,100,825
10/1/201551.4451.6750.2750.582,934,781
9/30/201551.2951.5750.7551.303,120,541
9/29/201550.2250.8549.9350.663,104,170
9/28/201551.4851.6849.9350.056,838,024
9/25/201552.4052.5651.6251.926,819,522
9/24/201551.7352.3350.8652.196,620,242
9/23/201553.0653.1852.2152.363,649,920
9/22/201552.4553.0152.1553.003,802,452
9/21/201553.0353.4952.6953.263,546,522
9/18/201554.3054.4452.5152.936,767,394
9/17/201556.2356.4254.9155.054,300,842
9/16/201555.7956.6555.5356.542,364,096
9/15/201554.7155.8254.5555.743,461,474
9/14/201555.6455.7454.5554.684,092,788
9/11/201555.9156.1655.3455.721,762,794
9/10/201556.1356.5255.4655.862,396,002
9/9/201557.3457.6355.8755.992,676,011
9/8/201555.9856.8155.7656.682,952,013
9/4/201554.4955.3154.1355.053,366,998
9/3/201555.3356.0255.0455.293,216,686
9/2/201555.7855.7954.5455.572,914,996
9/1/201555.7556.3254.6154.903,634,443
8/31/201556.7057.5456.1357.062,835,255
8/28/201556.3557.4556.1757.052,974,520
8/27/201555.2556.7455.0156.634,180,453
8/26/201554.0154.7853.1454.574,609,687
8/25/201556.3956.3952.6752.714,600,337
8/24/201551.7755.6349.2154.326,020,168
8/21/201557.6358.0056.6956.694,869,162
8/20/201558.2958.6158.0058.123,600,350
8/19/201559.3659.6158.2158.653,259,631
8/18/201560.0760.2359.7459.822,128,754
8/17/201559.6660.4359.2660.331,375,452
8/14/201559.6060.2659.6059.962,080,336
8/13/201559.9860.5959.7059.941,719,018
8/12/201559.7860.4159.4360.302,953,456
8/11/201560.6560.6559.7760.112,668,060
8/10/201560.2661.4060.1561.392,425,208
8/7/201559.8360.2959.5559.852,371,350
8/6/201559.8860.4259.5059.982,528,258
8/5/201560.1160.6059.5059.623,420,158
8/4/201560.4360.7159.4959.583,022,150
8/3/201560.4560.5859.8460.262,767,745
7/31/201561.3161.3160.5160.583,295,168
7/30/201560.6461.2860.1261.083,394,471
7/29/201560.0562.5259.5061.807,330,771
7/28/201561.0761.8060.6961.493,041,183
7/27/201560.8561.2360.3460.573,084,930
7/24/201563.0063.0360.4861.157,003,745
7/23/201563.4163.8162.8762.993,664,898
7/22/201563.7964.2063.3763.482,167,038
7/21/201564.9865.1463.9164.013,461,995
7/20/201565.0465.5164.9565.251,659,398
7/17/201565.6665.9764.9165.112,177,670
7/16/201566.3366.4065.6065.982,103,188
7/15/201566.3066.3665.4265.742,299,917
7/14/201566.2666.6166.0466.431,712,125
7/13/201566.2866.4865.9566.411,795,525
7/10/201566.2566.3865.4365.771,570,240
7/9/201566.2267.7265.3965.392,297,215
7/8/201566.4166.5165.2165.412,036,997
7/7/201566.9266.9665.2766.913,143,465
7/6/201566.6667.4566.3566.741,868,899
7/2/201567.7668.2367.3567.411,971,058
7/1/201567.9868.1367.3967.642,151,564
6/30/201567.8368.1467.1167.493,044,900
6/29/201567.7568.0966.8666.932,255,789
6/26/201568.7468.8068.1068.282,348,730
6/25/201569.6769.8368.4568.542,238,822
6/24/201570.0570.2369.4869.592,142,345
6/23/201570.0870.4270.0070.301,936,160
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center