Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XDTE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 53.441 | 0.22 | 0.42% | 53.26 | 53.49 | 53.25 | 52,225 |
| Jul 15 2024 | 53.22 | 0.28 | 0.53% | 53.18 | 53.35 | 53.0612 | 32,632 |
| Jul 12 2024 | 52.94 | 0.24 | 0.46% | 52.81 | 53.00 | 52.70 | 59,931 |
| Jul 11 2024 | 52.6975 | -0.65 | -1.22% | 53.08 | 53.10 | 52.5101 | 35,961 |
| Jul 10 2024 | 53.35 | 0.31 | 0.58% | 53.21 | 53.35 | 53.08 | 47,427 |
| Jul 09 2024 | 53.04 | 0.12 | 0.23% | 53.10 | 53.12 | 52.9301 | 27,162 |
| Jul 08 2024 | 52.9201 | 0.04 | 0.07% | 53.03 | 53.0736 | 52.81 | 31,548 |
| Jul 05 2024 | 52.885 | 0.18 | 0.35% | 52.79 | 52.91 | 52.68 | 21,734 |
| Jul 03 2024 | 52.70 | -0.06 | -0.12% | 52.53 | 52.7297 | 52.4671 | 42,243 |
| Jul 02 2024 | 52.7638 | 0.05 | 0.10% | 52.59 | 52.80 | 52.56 | 24,133 |
| Jul 01 2024 | 52.7122 | 0.01 | 0.02% | 52.82 | 52.82 | 52.46 | 34,617 |
| Jun 28 2024 | 52.70 | 0.00 | 0.00% | 52.70 | 52.70 | 52.70 | 0 |
| Jun 27 2024 | 52.70 | -0.19 | -0.37% | 52.57 | 52.71 | 52.4201 | 18,692 |
| Jun 26 2024 | 52.8934 | 0.10 | 0.20% | 52.76 | 52.95 | 52.7122 | 17,027 |
| Jun 25 2024 | 52.79 | 0.17 | 0.32% | 52.78 | 52.81 | 52.5601 | 21,536 |
| Jun 24 2024 | 52.62 | -0.11 | -0.21% | 52.82 | 53.00 | 52.60 | 34,339 |
| Jun 21 2024 | 52.73 | 0.01 | 0.02% | 52.51 | 52.76 | 52.51 | 13,498 |
| Jun 20 2024 | 52.72 | -0.25 | -0.48% | 52.98 | 52.98 | 52.64 | 16,745 |
| Jun 18 2024 | 52.9748 | 0.03 | 0.06% | 52.90 | 52.99 | 52.852 | 25,399 |
| Jun 17 2024 | 52.9448 | 0.25 | 0.47% | 52.70 | 53.03 | 52.63 | 17,446 |
| Jun 14 2024 | 52.6984 | -0.08 | -0.15% | 52.76 | 52.7784 | 52.50 | 14,897 |
| Jun 13 2024 | 52.7755 | -0.02 | -0.04% | 52.82 | 52.82 | 52.55 | 8,322 |
| Jun 12 2024 | 52.7972 | 0.54 | 1.04% | 52.70 | 52.9394 | 52.67 | 18,074 |
| Jun 11 2024 | 52.2533 | 0.03 | 0.06% | 52.06 | 52.26 | 51.87 | 8,461 |
| Jun 10 2024 | 52.2198 | 0.10 | 0.19% | 52.09 | 52.29 | 51.91 | 16,506 |
| Jun 07 2024 | 52.12 | -0.06 | -0.11% | 52.08 | 52.27 | 51.8767 | 16,951 |
| Jun 06 2024 | 52.1793 | -0.11 | -0.21% | 52.20 | 52.21 | 51.95 | 10,036 |
| Jun 05 2024 | 52.29 | 0.41 | 0.80% | 52.17 | 52.36 | 51.9326 | 18,251 |
| Jun 04 2024 | 51.8758 | 0.10 | 0.19% | 51.78 | 51.8758 | 51.67 | 8,357 |
| Jun 03 2024 | 51.775 | -0.01 | -0.02% | 51.85 | 51.9999 | 51.37 | 20,256 |
| May 31 2024 | 51.7875 | 0.34 | 0.66% | 51.38 | 51.7875 | 51.22 | 18,321 |
| May 30 2024 | 51.4476 | -0.43 | -0.83% | 51.56 | 51.69 | 51.4476 | 35,126 |
| May 29 2024 | 51.8778 | -0.26 | -0.50% | 51.83 | 52.01 | 51.752 | 13,339 |
| May 28 2024 | 52.1398 | 0.02 | 0.05% | 52.12 | 52.25 | 52.10 | 16,169 |
| May 24 2024 | 52.1153 | 0.22 | 0.41% | 51.90 | 52.1699 | 51.90 | 5,205 |
| May 23 2024 | 51.90 | -0.32 | -0.61% | 53.70 | 53.70 | 51.73 | 8,257 |
| May 22 2024 | 52.22 | -0.20 | -0.39% | 52.46 | 52.46 | 52.00 | 9,504 |
| May 21 2024 | 52.4243 | 0.15 | 0.28% | 52.36 | 52.4699 | 52.10 | 9,389 |
| May 20 2024 | 52.276 | 0.14 | 0.27% | 52.27 | 52.40 | 52.2101 | 17,400 |
| May 17 2024 | 52.1358 | -0.01 | -0.03% | 52.25 | 52.26 | 52.12 | 23,804 |
| May 16 2024 | 52.15 | -0.07 | -0.13% | 52.19 | 52.37 | 52.15 | 13,396 |
| May 15 2024 | 52.22 | 0.16 | 0.31% | 52.00 | 52.2285 | 51.90 | 4,339 |
| May 14 2024 | 52.059 | 0.28 | 0.55% | 51.86 | 52.059 | 51.70 | 5,506 |
| May 13 2024 | 51.7757 | -0.01 | -0.02% | 51.81 | 51.89 | 51.69 | 5,793 |
| May 10 2024 | 51.7882 | 0.15 | 0.29% | 51.90 | 51.98 | 51.61 | 10,595 |
| May 09 2024 | 51.6399 | 0.27 | 0.53% | 51.59 | 51.72 | 51.40 | 6,833 |
| May 08 2024 | 51.3666 | -0.29 | -0.56% | 51.35 | 51.4099 | 51.30 | 5,835 |
| May 07 2024 | 51.6566 | 0.11 | 0.21% | 51.69 | 51.775 | 51.56 | 5,912 |
| May 06 2024 | 51.5484 | 0.51 | 1.00% | 51.46 | 51.5484 | 51.28 | 7,054 |
| May 03 2024 | 51.04 | 0.84 | 1.67% | 50.90 | 51.089 | 50.81 | 5,180 |
| May 02 2024 | 50.20 | 0.48 | 0.97% | 50.16 | 50.3699 | 50.00 | 11,703 |
| May 01 2024 | 49.7166 | -0.51 | -1.01% | 49.91 | 50.09 | 49.71 | 8,974 |
| Apr 30 2024 | 50.2248 | -0.68 | -1.33% | 49.38 | 50.95 | 49.38 | 2,750 |
| Apr 29 2024 | 50.9039 | 0.25 | 0.50% | 50.96 | 51.00 | 50.805 | 3,740 |
| Apr 26 2024 | 50.6497 | 0.49 | 0.97% | 51.00 | 51.00 | 50.61 | 11,592 |
| Apr 25 2024 | 50.1626 | -0.50 | -0.99% | 49.89 | 50.17 | 49.70 | 2,549 |
| Apr 24 2024 | 50.6632 | -0.22 | -0.43% | 50.85 | 50.85 | 50.45 | 2,625 |
| Apr 23 2024 | 50.88 | 0.48 | 0.95% | 50.74 | 51.04 | 50.74 | 2,274 |
| Apr 22 2024 | 50.4012 | 0.40 | 0.81% | 50.19 | 50.67 | 50.085 | 2,406 |
| Apr 19 2024 | 49.9964 | -0.34 | -0.67% | 50.40 | 50.40 | 49.9964 | 3,454 |
| Apr 18 2024 | 50.3361 | -0.15 | -0.29% | 50.46 | 50.50 | 50.3361 | 1,047 |
