Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XD9U Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 145.80 | -0.21 | -0.14% | 144.6349 | 146.2182 | 144.6349 | 405 |
| Jul 25 2024 | 146.0096 | 1.51 | 1.04% | 144.53 | 146.2152 | 143.8851 | 635 |
| Jul 24 2024 | 144.5041 | -4.09 | -2.75% | 147.3317 | 147.3449 | 144.5041 | 930 |
| Jul 23 2024 | 148.5979 | 1.07 | 0.72% | 147.4049 | 148.6349 | 147.4049 | 637 |
| Jul 22 2024 | 147.5286 | 1.55 | 1.07% | 146.7218 | 148.0049 | 146.6701 | 783 |
| Jul 19 2024 | 145.9739 | -0.46 | -0.31% | 147.7379 | 147.7379 | 145.9739 | 2,537 |
| Jul 18 2024 | 146.4341 | -1.65 | -1.12% | 147.8225 | 148.6336 | 146.4341 | 1,816 |
| Jul 17 2024 | 148.0856 | -2.20 | -1.46% | 150.1699 | 150.1699 | 147.7349 | 1,019 |
| Jul 16 2024 | 150.2855 | 0.44 | 0.29% | 150.0925 | 150.3634 | 149.2401 | 640 |
| Jul 15 2024 | 149.85 | 0.75 | 0.50% | 149.5073 | 150.1677 | 148.7907 | 2,050 |
| Jul 12 2024 | 149.10 | 0.30 | 0.20% | 148.4169 | 149.9508 | 148.2551 | 479 |
| Jul 11 2024 | 148.8023 | -1.20 | -0.80% | 150.2846 | 150.2846 | 148.2668 | 761 |
| Jul 10 2024 | 150.00 | 1.20 | 0.80% | 149.00 | 150.16 | 148.8651 | 922 |
| Jul 09 2024 | 148.8032 | 0.01 | 0.01% | 149.1271 | 149.3201 | 148.8032 | 451 |
| Jul 08 2024 | 148.7935 | 0.35 | 0.24% | 148.0417 | 148.8228 | 148.0417 | 1,626 |
| Jul 05 2024 | 148.4442 | 0.43 | 0.29% | 148.0926 | 148.4442 | 147.3001 | 1,105 |
| Jul 04 2024 | 148.0109 | 0.38 | 0.26% | 148.1649 | 148.1706 | 147.7601 | 605 |
| Jul 03 2024 | 147.6284 | -0.42 | -0.29% | 148.2953 | 148.628 | 147.325 | 1,287 |
| Jul 02 2024 | 148.0517 | 0.70 | 0.48% | 147.3766 | 148.0517 | 146.6808 | 1,980 |
| Jul 01 2024 | 147.3487 | -0.28 | -0.19% | 147.1021 | 147.4743 | 146.3701 | 2,363 |
| Jun 28 2024 | 147.6279 | 0.24 | 0.16% | 148.1355 | 149.0249 | 147.6279 | 528 |
| Jun 27 2024 | 147.392 | -0.27 | -0.18% | 147.352 | 147.9316 | 147.352 | 693 |
| Jun 26 2024 | 147.6591 | 0.12 | 0.08% | 148.0601 | 148.1039 | 147.52 | 357 |
| Jun 25 2024 | 147.5383 | 0.24 | 0.16% | 146.8589 | 147.5383 | 146.5849 | 1,683 |
| Jun 24 2024 | 147.2992 | -0.66 | -0.44% | 147.6702 | 147.6702 | 146.8237 | 1,188 |
| Jun 21 2024 | 147.9547 | -0.04 | -0.03% | 147.8659 | 147.9547 | 146.6251 | 427 |
| Jun 20 2024 | 147.9963 | 0.11 | 0.08% | 148.2172 | 148.4201 | 147.3371 | 3,535 |
| Jun 19 2024 | 147.885 | 0.87 | 0.59% | 147.8513 | 147.885 | 147.3901 | 2,203 |
| Jun 18 2024 | 147.0176 | -0.67 | -0.45% | 147.4261 | 147.5199 | 146.9751 | 1,727 |
| Jun 17 2024 | 147.6843 | 1.09 | 0.75% | 146.732 | 147.6843 | 146.00 | 1,457 |
| Jun 14 2024 | 146.5906 | 1.10 | 0.76% | 146.0288 | 146.5999 | 145.7251 | 252 |
| Jun 13 2024 | 145.4918 | 0.93 | 0.65% | 144.7957 | 145.6264 | 144.7957 | 547 |
| Jun 12 2024 | 144.5576 | 0.17 | 0.12% | 144.5499 | 145.0199 | 144.3129 | 1,438 |
| Jun 11 2024 | 144.3855 | 0.48 | 0.33% | 143.949 | 144.3855 | 143.4801 | 846 |
| Jun 10 2024 | 143.9088 | 0.86 | 0.60% | 143.1519 | 143.9254 | 143.0301 | 1,507 |
| Jun 07 2024 | 143.0456 | 1.61 | 1.14% | 141.8105 | 143.5015 | 141.7838 | 1,256 |
| Jun 06 2024 | 141.44 | -0.21 | -0.14% | 142.00 | 142.2676 | 141.44 | 921 |
| Jun 05 2024 | 141.6451 | 1.38 | 0.98% | 140.4851 | 141.73 | 140.4851 | 2,796 |
| Jun 04 2024 | 140.2692 | 0.49 | 0.35% | 139.78 | 140.6112 | 139.3781 | 1,650 |
| Jun 03 2024 | 139.78 | 0.82 | 0.59% | 140.5466 | 141.0566 | 139.7101 | 5,268 |
| May 31 2024 | 138.9599 | -0.94 | -0.67% | 139.7744 | 139.7744 | 138.5399 | 2,391 |
| May 30 2024 | 139.8982 | -1.35 | -0.95% | 139.9345 | 140.3615 | 139.7952 | 157 |
| May 29 2024 | 141.2452 | 0.18 | 0.13% | 140.5601 | 141.2452 | 140.27 | 569 |
| May 28 2024 | 141.0603 | -0.60 | -0.42% | 141.1001 | 141.3551 | 140.6649 | 1,117 |
| May 27 2024 | 141.6598 | 0.64 | 0.45% | 140.9675 | 141.6748 | 140.9675 | 1,032 |
| May 24 2024 | 141.0198 | 0.58 | 0.42% | 141.0296 | 141.4234 | 140.6649 | 1,433 |
| May 23 2024 | 140.4369 | -0.74 | -0.52% | 142.6811 | 142.8117 | 140.4369 | 1,137 |
| May 22 2024 | 141.1719 | -0.46 | -0.32% | 141.4372 | 141.9853 | 141.1719 | 1,510 |
| May 21 2024 | 141.6277 | -0.24 | -0.17% | 141.5465 | 141.641 | 141.0316 | 965 |
| May 20 2024 | 141.8723 | 1.32 | 0.94% | 140.8757 | 141.8723 | 140.8757 | 381 |
| May 17 2024 | 140.5543 | -0.41 | -0.29% | 140.7198 | 141.2799 | 140.5543 | 704 |
| May 16 2024 | 140.9682 | -0.10 | -0.07% | 141.1999 | 141.5401 | 140.9682 | 273 |
| May 15 2024 | 141.071 | 1.33 | 0.95% | 140.2185 | 141.071 | 139.7565 | 2,652 |
| May 14 2024 | 139.7402 | -0.18 | -0.13% | 139.5681 | 139.8499 | 139.1935 | 652 |
| May 13 2024 | 139.9236 | 0.32 | 0.23% | 140.3247 | 140.3247 | 139.4551 | 401 |
| May 10 2024 | 139.6054 | 0.05 | 0.04% | 140.00 | 140.2649 | 139.6054 | 1,101 |
| May 09 2024 | 139.5549 | -0.04 | -0.03% | 139.1401 | 139.5549 | 139.1201 | 266 |
| May 08 2024 | 139.5904 | 0.07 | 0.05% | 139.6823 | 139.6823 | 138.7651 | 500 |
| May 07 2024 | 139.5246 | 0.92 | 0.67% | 138.8357 | 139.5537 | 138.8357 | 1,221 |
| May 06 2024 | 138.6021 | 0.79 | 0.58% | 137.9127 | 138.6021 | 137.7201 | 1,062 |
| May 03 2024 | 137.8095 | 2.25 | 1.66% | 136.4055 | 137.8533 | 136.3071 | 2,480 |
| May 02 2024 | 135.5598 | -1.95 | -1.42% | 135.8881 | 136.4315 | 135.5598 | 2,490 |
| Apr 30 2024 | 137.5056 | -0.22 | -0.16% | 137.8313 | 137.9649 | 137.4002 | 287 |
| Apr 29 2024 | 137.73 | 0.19 | 0.14% | 137.3911 | 138.1951 | 137.3463 | 591 |
