Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XDEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 58.87 | -1.64 | -2.71% | 60.35 | 60.35 | 58.87 | 19,361 |
| Jul 23 2024 | 60.51 | 0.48 | 0.80% | 59.74 | 60.96 | 59.72 | 14,167 |
| Jul 22 2024 | 60.03 | 0.51 | 0.86% | 59.64 | 60.26 | 59.29 | 10,945 |
| Jul 19 2024 | 59.52 | 0.11 | 0.19% | 59.52 | 60.05 | 59.20 | 6,017 |
| Jul 18 2024 | 59.41 | -1.02 | -1.69% | 60.40 | 60.44 | 58.79 | 17,993 |
| Jul 17 2024 | 60.43 | -1.84 | -2.95% | 62.09 | 62.09 | 60.13 | 18,266 |
| Jul 16 2024 | 62.27 | 0.66 | 1.07% | 62.23 | 62.29 | 61.81 | 34,748 |
| Jul 15 2024 | 61.61 | -0.39 | -0.63% | 62.08 | 62.31 | 61.61 | 19,352 |
| Jul 12 2024 | 62.00 | -0.01 | -0.02% | 62.12 | 62.44 | 61.54 | 11,094 |
| Jul 11 2024 | 62.01 | -0.94 | -1.49% | 63.01 | 63.03 | 61.57 | 9,604 |
| Jul 10 2024 | 62.95 | 0.63 | 1.01% | 62.29 | 62.98 | 62.21 | 9,152 |
| Jul 09 2024 | 62.32 | 0.09 | 0.14% | 62.00 | 62.42 | 61.98 | 11,750 |
| Jul 08 2024 | 62.23 | 0.22 | 0.35% | 61.79 | 62.25 | 61.64 | 10,747 |
| Jul 05 2024 | 62.01 | -0.17 | -0.27% | 62.02 | 62.06 | 61.65 | 11,375 |
| Jul 04 2024 | 62.18 | 0.85 | 1.39% | 62.04 | 62.18 | 61.51 | 8,609 |
| Jul 03 2024 | 61.33 | -0.14 | -0.23% | 61.55 | 62.14 | 61.18 | 6,466 |
| Jul 02 2024 | 61.47 | 0.31 | 0.51% | 60.83 | 61.47 | 60.79 | 6,990 |
| Jul 01 2024 | 61.16 | -0.01 | -0.02% | 61.21 | 61.28 | 60.66 | 18,929 |
| Jun 28 2024 | 61.17 | 0.01 | 0.02% | 61.17 | 61.89 | 61.16 | 8,084 |
| Jun 27 2024 | 61.16 | 0.00 | 0.00% | 61.09 | 61.24 | 60.74 | 9,119 |
| Jun 26 2024 | 61.16 | -0.01 | -0.02% | 60.99 | 61.49 | 60.81 | 7,791 |
| Jun 25 2024 | 61.17 | 0.98 | 1.63% | 60.49 | 61.20 | 60.14 | 6,033 |
| Jun 24 2024 | 60.19 | -0.87 | -1.42% | 61.05 | 61.05 | 60.18 | 8,926 |
| Jun 21 2024 | 61.06 | -0.28 | -0.46% | 61.36 | 61.82 | 60.65 | 14,568 |
| Jun 20 2024 | 61.34 | -0.46 | -0.74% | 61.89 | 61.95 | 61.31 | 13,580 |
| Jun 19 2024 | 61.80 | 0.55 | 0.90% | 61.27 | 61.81 | 61.19 | 33,606 |
| Jun 18 2024 | 61.25 | -0.04 | -0.07% | 61.29 | 61.62 | 61.01 | 8,263 |
| Jun 17 2024 | 61.29 | 0.40 | 0.66% | 60.91 | 61.29 | 60.59 | 16,318 |
| Jun 14 2024 | 60.89 | -0.02 | -0.03% | 60.98 | 61.03 | 60.25 | 12,753 |
| Jun 13 2024 | 60.91 | 0.86 | 1.43% | 60.15 | 60.91 | 60.15 | 11,680 |
| Jun 12 2024 | 60.05 | -0.01 | -0.02% | 60.25 | 60.63 | 59.87 | 6,769 |
| Jun 11 2024 | 60.06 | -0.18 | -0.30% | 60.26 | 60.27 | 59.60 | 8,270 |
| Jun 10 2024 | 60.24 | 0.74 | 1.24% | 59.61 | 60.30 | 59.59 | 3,518 |
| Jun 07 2024 | 59.50 | 0.56 | 0.95% | 59.34 | 59.73 | 58.93 | 6,094 |
| Jun 06 2024 | 58.94 | -0.27 | -0.46% | 59.23 | 59.41 | 58.93 | 5,557 |
| Jun 05 2024 | 59.21 | 1.37 | 2.37% | 58.05 | 59.21 | 58.05 | 14,200 |
| Jun 04 2024 | 57.84 | -0.35 | -0.60% | 58.29 | 58.35 | 57.64 | 2,424 |
| Jun 03 2024 | 58.19 | 0.29 | 0.50% | 58.76 | 58.78 | 57.56 | 14,710 |
| May 31 2024 | 57.90 | -0.80 | -1.36% | 58.52 | 58.53 | 57.55 | 4,515 |
| May 30 2024 | 58.70 | -0.17 | -0.29% | 58.83 | 58.88 | 58.36 | 4,565 |
| May 29 2024 | 58.87 | -0.29 | -0.49% | 59.06 | 59.17 | 58.61 | 7,110 |
| May 28 2024 | 59.16 | 0.15 | 0.25% | 59.13 | 59.22 | 58.76 | 4,282 |
| May 27 2024 | 59.01 | 0.46 | 0.79% | 58.97 | 59.31 | 58.51 | 9,502 |
| May 24 2024 | 58.55 | 0.34 | 0.58% | 58.48 | 58.96 | 58.34 | 5,830 |
| May 23 2024 | 58.21 | 0.05 | 0.09% | 58.52 | 58.92 | 58.21 | 11,142 |
| May 22 2024 | 58.16 | -0.18 | -0.31% | 58.34 | 58.42 | 57.86 | 5,986 |
| May 21 2024 | 58.34 | 0.45 | 0.78% | 57.96 | 58.34 | 57.93 | 10,013 |
| May 20 2024 | 57.89 | 0.39 | 0.68% | 57.95 | 58.26 | 57.57 | 3,557 |
| May 17 2024 | 57.50 | -0.42 | -0.73% | 57.75 | 57.87 | 57.45 | 5,250 |
| May 16 2024 | 57.92 | -0.07 | -0.12% | 57.74 | 58.12 | 57.63 | 7,016 |
| May 15 2024 | 57.99 | 0.96 | 1.68% | 57.03 | 57.99 | 57.03 | 18,699 |
| May 14 2024 | 57.03 | 0.24 | 0.42% | 57.16 | 57.17 | 56.75 | 2,481 |
| May 13 2024 | 56.79 | -0.73 | -1.27% | 57.58 | 57.59 | 56.78 | 5,657 |
| May 10 2024 | 57.52 | 0.43 | 0.75% | 57.26 | 57.53 | 57.08 | 4,833 |
| May 09 2024 | 57.09 | -0.02 | -0.04% | 57.41 | 57.42 | 57.05 | 2,556 |
| May 08 2024 | 57.11 | -0.06 | -0.10% | 57.24 | 57.41 | 56.95 | 3,624 |
| May 07 2024 | 57.17 | -0.14 | -0.24% | 57.19 | 57.53 | 57.07 | 10,007 |
| May 06 2024 | 57.31 | 1.11 | 1.98% | 56.21 | 57.32 | 56.20 | 9,365 |
| May 03 2024 | 56.20 | 0.57 | 1.02% | 55.81 | 56.56 | 55.70 | 4,020 |
| May 02 2024 | 55.63 | -0.31 | -0.55% | 55.60 | 55.98 | 55.44 | 20,264 |
| Apr 30 2024 | 55.94 | -0.33 | -0.59% | 56.11 | 56.55 | 55.94 | 2,487 |
| Apr 29 2024 | 56.27 | -0.03 | -0.05% | 56.58 | 56.62 | 55.90 | 5,531 |
| Apr 26 2024 | 56.30 | 0.90 | 1.62% | 55.94 | 56.67 | 55.48 | 6,928 |
