Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XDPE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 01 2024 | 81.99 | 0.12 | 0.15% | 81.75 | 82.13 | 81.75 | 799 |
| Oct 31 2024 | 81.87 | -1.64 | -1.96% | 81.80 | 81.87 | 81.71 | 428 |
| Oct 30 2024 | 83.51 | 0.51 | 0.61% | 83.52 | 83.52 | 83.51 | 213 |
| Oct 29 2024 | 83.00 | -0.36 | -0.43% | 82.91 | 83.00 | 82.91 | 3,134 |
| Oct 28 2024 | 83.36 | -0.20 | -0.24% | 83.36 | 83.36 | 83.36 | 1,100 |
| Oct 25 2024 | 83.56 | 0.59 | 0.71% | 83.00 | 83.70 | 83.00 | 1,376 |
| Oct 24 2024 | 82.97 | -0.03 | -0.04% | 83.16 | 83.24 | 82.95 | 624 |
| Oct 23 2024 | 83.00 | -0.48 | -0.57% | 83.55 | 83.55 | 83.00 | 235 |
| Oct 22 2024 | 83.48 | 0.15 | 0.18% | 83.48 | 83.48 | 83.48 | 217 |
| Oct 21 2024 | 83.33 | -0.34 | -0.41% | 83.77 | 83.77 | 83.33 | 2,051 |
| Oct 18 2024 | 83.67 | 0.12 | 0.14% | 83.56 | 83.69 | 83.56 | 7,390 |
| Oct 17 2024 | 83.55 | 0.42 | 0.51% | 83.64 | 83.98 | 83.55 | 190 |
| Oct 16 2024 | 83.13 | -0.65 | -0.78% | 83.14 | 83.19 | 83.10 | 3,431 |
| Oct 15 2024 | 83.78 | 0.63 | 0.76% | 83.85 | 83.85 | 83.77 | 1,013 |
| Oct 14 2024 | 83.15 | 0.09 | 0.11% | 83.10 | 83.15 | 83.10 | 492 |
| Oct 11 2024 | 83.06 | 0.41 | 0.50% | 82.53 | 83.06 | 82.48 | 1,529 |
| Oct 10 2024 | 82.65 | 0.61 | 0.74% | 82.60 | 82.65 | 82.60 | 405 |
| Oct 09 2024 | 82.04 | 0.10 | 0.12% | 81.90 | 82.04 | 81.90 | 410 |
| Oct 08 2024 | 81.94 | 0.13 | 0.16% | 81.34 | 81.94 | 81.34 | 11,169 |
| Oct 07 2024 | 81.81 | 0.32 | 0.39% | 81.88 | 81.88 | 81.81 | 104 |
| Oct 04 2024 | 81.49 | 0.23 | 0.28% | 81.46 | 82.04 | 81.46 | 8,093 |
| Oct 03 2024 | 81.26 | -0.39 | -0.48% | 81.26 | 81.26 | 81.26 | 3 |
| Oct 02 2024 | 81.65 | 0.23 | 0.28% | 81.65 | 81.65 | 81.65 | 47 |
| Oct 01 2024 | 81.42 | -0.48 | -0.59% | 82.21 | 82.28 | 81.42 | 3,048 |
| Sep 30 2024 | 81.90 | -0.06 | -0.07% | 81.90 | 81.90 | 81.90 | 39 |
| Sep 27 2024 | 81.96 | -0.36 | -0.44% | 81.96 | 81.96 | 81.96 | 137 |
| Sep 26 2024 | 82.32 | 0.49 | 0.60% | 82.41 | 82.41 | 82.32 | 98 |
| Sep 25 2024 | 81.83 | 0.10 | 0.12% | 81.83 | 81.83 | 81.83 | 2 |
| Sep 24 2024 | 81.73 | -0.01 | -0.01% | 81.87 | 81.93 | 81.54 | 5,130 |
| Sep 23 2024 | 81.74 | 0.17 | 0.21% | 81.74 | 81.74 | 81.74 | 20 |
| Sep 20 2024 | 81.57 | -0.05 | -0.06% | 81.58 | 81.58 | 81.57 | 161 |
| Sep 19 2024 | 81.62 | 0.75 | 0.93% | 81.36 | 81.62 | 81.28 | 11,128 |
| Sep 18 2024 | 80.87 | 0.00 | 0.00% | 80.87 | 80.87 | 80.87 | 0 |
| Sep 17 2024 | 80.87 | 0.39 | 0.48% | 80.67 | 80.87 | 80.66 | 4,648 |
| Sep 16 2024 | 80.48 | 0.06 | 0.07% | 80.42 | 80.48 | 80.42 | 97 |
| Sep 13 2024 | 80.42 | 0.84 | 1.06% | 80.42 | 80.42 | 80.42 | 23 |
| Sep 12 2024 | 79.58 | 1.63 | 2.09% | 79.58 | 79.58 | 79.58 | 5 |
| Sep 11 2024 | 77.95 | -0.45 | -0.57% | 78.36 | 78.36 | 77.95 | 457 |
| Sep 10 2024 | 78.40 | 0.58 | 0.75% | 78.36 | 78.40 | 78.13 | 698 |
| Sep 09 2024 | 77.82 | -0.63 | -0.80% | 77.80 | 77.91 | 77.80 | 67 |
| Sep 06 2024 | 78.45 | -0.04 | -0.05% | 78.45 | 78.45 | 78.45 | 180 |
| Sep 05 2024 | 78.49 | -1.51 | -1.89% | 79.04 | 79.04 | 78.49 | 1,113 |
| Sep 04 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.00 | 80.00 | 0 |
| Sep 03 2024 | 80.00 | -0.65 | -0.81% | 80.73 | 80.76 | 80.00 | 1,702 |
| Sep 02 2024 | 80.65 | 0.60 | 0.75% | 80.60 | 80.65 | 80.60 | 2,111 |
| Aug 30 2024 | 80.05 | -0.18 | -0.22% | 80.05 | 80.05 | 80.05 | 192 |
| Aug 29 2024 | 80.23 | -0.01 | -0.01% | 80.23 | 80.23 | 80.23 | 20 |
| Aug 28 2024 | 80.24 | 0.15 | 0.19% | 80.48 | 80.53 | 80.24 | 1,082 |
| Aug 27 2024 | 80.09 | -0.41 | -0.51% | 80.01 | 80.09 | 80.01 | 193 |
| Aug 26 2024 | 80.50 | 0.00 | 0.00% | 80.50 | 80.50 | 80.50 | 0 |
| Aug 23 2024 | 80.50 | 0.37 | 0.46% | 80.10 | 80.50 | 80.10 | 1,652 |
| Aug 22 2024 | 80.13 | -0.09 | -0.11% | 80.22 | 80.22 | 80.13 | 505 |
| Aug 21 2024 | 80.22 | -0.05 | -0.06% | 80.13 | 80.26 | 80.07 | 540 |
| Aug 20 2024 | 80.27 | 0.60 | 0.75% | 80.25 | 80.27 | 80.25 | 140 |
| Aug 19 2024 | 79.67 | 0.44 | 0.56% | 79.61 | 79.67 | 79.61 | 38 |
| Aug 16 2024 | 79.23 | 1.49 | 1.92% | 79.47 | 79.47 | 78.95 | 308 |
| Aug 14 2024 | 77.74 | 1.02 | 1.33% | 77.82 | 77.82 | 77.74 | 66 |
| Aug 13 2024 | 76.72 | 0.23 | 0.30% | 76.86 | 76.86 | 76.72 | 331 |
| Aug 12 2024 | 76.49 | 0.20 | 0.26% | 76.71 | 76.71 | 76.37 | 66 |
| Aug 09 2024 | 76.29 | 1.71 | 2.29% | 76.44 | 76.50 | 76.29 | 1,511 |
| Aug 08 2024 | 74.58 | -1.43 | -1.88% | 74.47 | 74.58 | 74.47 | 283 |
| Aug 07 2024 | 76.01 | 0.91 | 1.21% | 75.97 | 76.01 | 75.96 | 8,564 |
| Aug 06 2024 | 75.10 | 0.47 | 0.63% | 75.04 | 75.10 | 74.71 | 2,066 |
| Aug 05 2024 | 74.63 | -1.95 | -2.55% | 74.46 | 74.84 | 73.13 | 2,158 |
| Aug 02 2024 | 76.58 | -2.83 | -3.56% | 77.13 | 77.20 | 76.58 | 2,264 |
