ETD: Ethan Allen Interiors Inc.
$ 21.40 |
|
+0.15 +0.71% |
|
| Open: | 21.43 |
| High: | 21.56 |
| Low: | 21.31 |
| Volume: | 364,495 |
$ 21.25
-0.44 -2.03%
| Open: | 21.58 |
| High: | 21.58 |
| Low: | 21.11 |
| Volume: | 423,254 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 21.43 | 21.56 | 21.31 | 21.40 | 364,495 | +0.15 | +0.71 |
| 2026-07-06 | 21.58 | 21.58 | 21.11 | 21.25 | 423,254 | -0.44 | -2.03 |
| 2026-07-02 | 22.02 | 22.08 | 21.49 | 21.69 | 460,499 | -0.18 | -0.82 |
| 2026-07-01 | 22.41 | 22.45 | 21.87 | 21.87 | 712,656 | -0.47 | -2.10 |
| 2026-06-30 | 21.88 | 22.40 | 21.76 | 22.34 | 452,785 | +0.23 | +1.04 |
| 2026-06-29 | 22.20 | 22.31 | 21.82 | 22.11 | 464,464 | -0.42 | -1.86 |
| 2026-06-26 | 22.00 | 22.66 | 21.80 | 22.53 | 1,106,234 | +0.55 | +2.50 |
| 2026-06-25 | 22.59 | 22.95 | 21.98 | 21.98 | 489,085 | -0.70 | -3.09 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,925.15 | -130.76 | -0.25 | 441,986,651 |
|
DJTA
Dow Jones Transportation Average |
21,772.71 | -98.34 | -0.45 | 62,038,811 |
|
SPX
S&P 500 Index |
7,503.85 | -33.58 | -0.45 | |
|
OEX
S&P 100 Index |
3,689.63 | -11.63 | -0.31 | |
|
NDX
NASDAQ 100 Index |
29,173.02 | -524.86 | -1.77 | |
|
NYA
NYSE Composite Index |
24,016.96 | -58.16 | -0.24 | |
|
XAX
NYSE AMEX Composite Index |
7,915.65 | +99.51 | +1.27 | |
|
RUI
RUSSELL 1000 Index |
4,092.01 | -21.13 | -0.51 | |
|
RUT
Russell 2000 Index |
2,982.49 | -27.05 | -0.90 | |
|
RUA
Russell 3000 Index |
4,274.94 | -22.79 | -0.53 | |
|
VIX
CBOE Volatility Index |
16.13 | +0.56 | +3.60 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.13 | +0.08 | +0.35 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.38 | +0.14 | +0.66 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.01 | +0.23 | +1.22 |