Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XFFE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30 2024 | 193.0249 | -0.78 | -0.40% | 193.8078 | 193.8078 | 192.9651 | 1,530 |
| Dec 27 2024 | 193.8078 | 0.20 | 0.10% | 193.9999 | 193.9999 | 193.00 | 1,054 |
| Dec 23 2024 | 193.6116 | -0.22 | -0.12% | 193.4999 | 193.7379 | 193.1321 | 1,461 |
| Dec 20 2024 | 193.8358 | -0.16 | -0.08% | 193.9999 | 193.9999 | 193.3939 | 1,022 |
| Dec 19 2024 | 193.9999 | 2.21 | 1.15% | 193.4579 | 193.9999 | 193.0827 | 303 |
| Dec 18 2024 | 191.7939 | 0.87 | 0.45% | 191.5953 | 191.8399 | 191.5419 | 448 |
| Dec 17 2024 | 190.9262 | 0.14 | 0.08% | 191.6349 | 191.7809 | 190.9262 | 602 |
| Dec 16 2024 | 190.7828 | -0.89 | -0.46% | 190.8542 | 192.1718 | 190.7828 | 709 |
| Dec 13 2024 | 191.6681 | 0.91 | 0.48% | 192.0399 | 192.0399 | 191.1869 | 395 |
| Dec 12 2024 | 190.7574 | -0.94 | -0.49% | 191.6999 | 191.8919 | 190.7574 | 1,980 |
| Dec 11 2024 | 191.6999 | 0.46 | 0.24% | 191.3221 | 191.6999 | 191.1606 | 1,390 |
| Dec 10 2024 | 191.2381 | 0.76 | 0.40% | 190.4991 | 191.2729 | 190.4991 | 497 |
| Dec 09 2024 | 190.4778 | -0.12 | -0.06% | 190.1629 | 190.4778 | 189.8509 | 2,533 |
| Dec 06 2024 | 190.5988 | -0.06 | -0.03% | 189.3465 | 190.6598 | 189.0569 | 1,067 |
| Dec 05 2024 | 190.6598 | -0.57 | -0.30% | 191.2273 | 191.2273 | 189.8509 | 1,700 |
| Dec 04 2024 | 191.2273 | -0.47 | -0.24% | 191.5119 | 191.55 | 190.40 | 2,724 |
| Dec 03 2024 | 191.6968 | -0.41 | -0.22% | 190.9891 | 191.6968 | 190.7709 | 1,850 |
| Dec 02 2024 | 192.1115 | 1.32 | 0.69% | 190.7958 | 192.1115 | 190.7689 | 7,274 |
| Nov 29 2024 | 190.7958 | -0.04 | -0.02% | 190.20 | 190.7958 | 189.8489 | 815 |
| Nov 28 2024 | 190.8328 | 0.23 | 0.12% | 190.8529 | 190.8529 | 190.2129 | 287 |
| Nov 27 2024 | 190.5988 | -0.22 | -0.11% | 190.8164 | 192.1418 | 189.6771 | 1,448 |
| Nov 26 2024 | 190.8164 | 0.13 | 0.07% | 191.291 | 192.1418 | 190.6659 | 878 |
| Nov 25 2024 | 190.6868 | -1.50 | -0.78% | 192.5198 | 192.5198 | 190.6868 | 548 |
| Nov 22 2024 | 192.1842 | 0.68 | 0.36% | 191.4999 | 193.5198 | 191.1619 | 2,832 |
| Nov 21 2024 | 191.4999 | 1.53 | 0.80% | 189.9743 | 191.4999 | 189.9743 | 872 |
| Nov 20 2024 | 189.9743 | 0.64 | 0.34% | 189.5559 | 190.5559 | 189.5559 | 233 |
| Nov 19 2024 | 189.331 | 0.39 | 0.21% | 190.20 | 190.20 | 189.331 | 459 |
| Nov 18 2024 | 188.9402 | -1.71 | -0.90% | 190.6518 | 190.7648 | 188.9402 | 702 |
| Nov 15 2024 | 190.6518 | 0.87 | 0.46% | 190.0375 | 190.6518 | 189.3354 | 1,296 |
| Nov 14 2024 | 189.7839 | -0.21 | -0.11% | 189.9978 | 190.6608 | 189.7061 | 577 |
| Nov 13 2024 | 189.9978 | 0.60 | 0.32% | 189.00 | 189.9978 | 187.9491 | 695 |
| Nov 12 2024 | 189.3978 | 0.77 | 0.41% | 188.5081 | 189.3978 | 188.0932 | 112 |
| Nov 11 2024 | 188.6268 | 1.43 | 0.76% | 187.1998 | 188.6268 | 187.1998 | 709 |
| Nov 08 2024 | 187.1998 | 2.30 | 1.24% | 185.7659 | 187.1998 | 185.4689 | 166 |
| Nov 07 2024 | 184.8982 | -3.39 | -1.80% | 185.7775 | 188.2904 | 184.8982 | 679 |
| Nov 06 2024 | 188.2904 | 4.26 | 2.31% | 184.8942 | 188.2904 | 184.5526 | 2,117 |
| Nov 05 2024 | 184.0349 | 0.40 | 0.22% | 183.6611 | 184.0349 | 183.3191 | 1,327 |
| Nov 04 2024 | 183.6364 | -0.66 | -0.36% | 183.7372 | 183.7372 | 183.1372 | 1,436 |
| Nov 01 2024 | 184.2989 | 0.60 | 0.33% | 183.70 | 184.3059 | 183.70 | 383 |
| Oct 31 2024 | 183.6999 | -0.36 | -0.20% | 183.4072 | 184.6778 | 183.4072 | 366 |
| Oct 30 2024 | 184.0606 | -0.94 | -0.51% | 184.3932 | 184.8529 | 184.0606 | 260 |
| Oct 29 2024 | 185.0019 | 0.41 | 0.22% | 184.0363 | 185.5223 | 184.0363 | 791 |
| Oct 28 2024 | 184.5877 | 0.08 | 0.04% | 183.9212 | 184.8929 | 183.9212 | 1,864 |
| Oct 25 2024 | 184.5069 | -0.47 | -0.25% | 184.2435 | 184.5441 | 184.2435 | 725 |
| Oct 24 2024 | 184.9729 | 0.36 | 0.20% | 184.6104 | 185.8378 | 184.6104 | 1,067 |
| Oct 23 2024 | 184.6104 | -0.60 | -0.32% | 183.9935 | 185.8378 | 183.9935 | 651 |
| Oct 22 2024 | 185.2068 | 1.40 | 0.76% | 184.69 | 185.2068 | 184.69 | 235 |
| Oct 21 2024 | 183.8066 | -0.56 | -0.30% | 183.1522 | 184.1855 | 183.1522 | 644 |
| Oct 18 2024 | 184.3675 | 0.82 | 0.45% | 184.0811 | 184.3675 | 183.1522 | 407 |
| Oct 17 2024 | 183.5474 | -0.53 | -0.29% | 183.9031 | 184.7657 | 183.5474 | 8,088 |
| Oct 16 2024 | 184.0778 | 1.76 | 0.96% | 183.00 | 184.0778 | 182.80 | 4,611 |
| Oct 15 2024 | 182.3202 | 0.15 | 0.08% | 183.1799 | 183.3799 | 182.3202 | 1,039 |
| Oct 14 2024 | 182.1731 | -0.53 | -0.29% | 182.7027 | 183.1199 | 182.1731 | 2,470 |
| Oct 11 2024 | 182.7027 | -0.39 | -0.21% | 181.8784 | 182.7027 | 181.8784 | 355 |
| Oct 10 2024 | 183.0894 | 1.02 | 0.56% | 182.3611 | 183.0894 | 182.1221 | 1,149 |
| Oct 09 2024 | 182.0659 | 0.92 | 0.51% | 181.8951 | 182.0659 | 181.8951 | 213 |
| Oct 08 2024 | 181.1441 | -0.45 | -0.25% | 181.50 | 181.7307 | 181.1441 | 203 |
| Oct 07 2024 | 181.5981 | 0.44 | 0.25% | 181.154 | 182.341 | 181.154 | 504 |
| Oct 04 2024 | 181.154 | 0.29 | 0.16% | 180.2974 | 181.5739 | 180.2974 | 118 |
