Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XPIE11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 78.80 | 0.14 | 0.18% | 79.05 | 79.05 | 78.62 | 7,884 |
| Jul 18 2024 | 78.66 | -0.09 | -0.11% | 79.19 | 79.19 | 78.52 | 17,570 |
| Jul 17 2024 | 78.75 | -0.43 | -0.54% | 78.99 | 79.10 | 78.51 | 12,683 |
| Jul 16 2024 | 79.18 | 0.21 | 0.27% | 79.46 | 79.48 | 78.70 | 17,218 |
| Jul 15 2024 | 78.97 | 0.41 | 0.52% | 78.65 | 79.00 | 78.50 | 12,363 |
| Jul 12 2024 | 78.56 | 0.02 | 0.03% | 78.56 | 78.59 | 78.28 | 16,006 |
| Jul 11 2024 | 78.54 | 0.81 | 1.04% | 78.09 | 78.58 | 77.77 | 17,092 |
| Jul 10 2024 | 77.73 | -0.16 | -0.21% | 77.98 | 78.23 | 77.65 | 26,477 |
| Jul 09 2024 | 77.89 | 0.09 | 0.12% | 77.95 | 78.08 | 77.65 | 7,949 |
| Jul 08 2024 | 77.80 | 0.00 | 0.00% | 77.80 | 78.37 | 77.50 | 24,183 |
| Jul 05 2024 | 77.80 | 0.33 | 0.43% | 77.25 | 77.84 | 76.90 | 17,374 |
| Jul 04 2024 | 77.47 | 0.47 | 0.61% | 76.94 | 77.88 | 76.81 | 20,954 |
| Jul 03 2024 | 77.00 | -0.03 | -0.04% | 77.13 | 77.68 | 76.80 | 27,135 |
| Jul 02 2024 | 77.03 | -0.37 | -0.48% | 77.19 | 77.39 | 76.80 | 21,503 |
| Jul 01 2024 | 77.40 | -1.38 | -1.75% | 77.90 | 78.50 | 77.05 | 23,169 |
| Jun 28 2024 | 78.78 | 0.41 | 0.52% | 78.50 | 78.97 | 78.40 | 26,708 |
| Jun 27 2024 | 78.37 | -0.23 | -0.29% | 78.65 | 79.19 | 78.18 | 25,181 |
| Jun 26 2024 | 78.60 | -0.29 | -0.37% | 78.84 | 78.84 | 78.26 | 13,178 |
| Jun 25 2024 | 78.89 | -0.21 | -0.27% | 78.88 | 78.99 | 78.12 | 18,803 |
| Jun 24 2024 | 79.10 | 0.20 | 0.25% | 79.30 | 79.34 | 78.13 | 14,513 |
| Jun 21 2024 | 78.90 | -0.31 | -0.39% | 79.39 | 79.39 | 78.75 | 16,262 |
| Jun 20 2024 | 79.21 | 0.30 | 0.38% | 78.97 | 79.37 | 78.03 | 22,009 |
| Jun 19 2024 | 78.91 | 0.01 | 0.01% | 79.00 | 79.50 | 78.50 | 25,591 |
| Jun 18 2024 | 78.90 | 1.82 | 2.36% | 77.86 | 78.97 | 77.30 | 35,823 |
| Jun 17 2024 | 77.08 | -0.99 | -1.27% | 77.52 | 78.00 | 77.07 | 32,343 |
| Jun 14 2024 | 78.07 | -0.13 | -0.17% | 78.22 | 78.25 | 77.15 | 18,427 |
| Jun 13 2024 | 78.20 | -0.55 | -0.70% | 78.93 | 78.93 | 77.56 | 23,050 |
| Jun 12 2024 | 78.75 | -0.90 | -1.13% | 79.90 | 79.90 | 78.38 | 27,427 |
| Jun 11 2024 | 79.65 | -0.12 | -0.15% | 79.96 | 79.96 | 79.30 | 12,762 |
| Jun 10 2024 | 79.77 | -0.17 | -0.21% | 79.70 | 79.96 | 79.64 | 19,187 |
| Jun 07 2024 | 79.94 | 0.14 | 0.18% | 80.14 | 80.14 | 79.70 | 14,259 |
| Jun 06 2024 | 79.80 | -0.14 | -0.18% | 80.67 | 80.67 | 79.52 | 22,525 |
| Jun 05 2024 | 79.94 | -0.31 | -0.39% | 79.90 | 80.23 | 79.75 | 17,958 |
| Jun 04 2024 | 80.25 | 0.06 | 0.07% | 80.71 | 80.71 | 79.85 | 18,837 |
| Jun 03 2024 | 80.19 | -1.20 | -1.47% | 81.19 | 81.19 | 80.11 | 14,148 |
| May 31 2024 | 81.39 | 0.67 | 0.83% | 81.00 | 81.49 | 80.80 | 24,741 |
| May 29 2024 | 80.72 | 0.60 | 0.75% | 80.25 | 80.75 | 80.25 | 13,819 |
| May 28 2024 | 80.12 | -0.96 | -1.18% | 80.92 | 81.24 | 80.12 | 36,563 |
| May 27 2024 | 81.08 | 0.25 | 0.31% | 80.99 | 81.24 | 80.91 | 17,994 |
| May 24 2024 | 80.83 | -0.36 | -0.44% | 80.87 | 81.31 | 80.80 | 21,561 |
| May 23 2024 | 81.19 | 0.09 | 0.11% | 81.10 | 81.20 | 80.80 | 19,225 |
| May 22 2024 | 81.10 | 0.13 | 0.16% | 81.43 | 81.43 | 80.82 | 27,329 |
| May 21 2024 | 80.97 | -0.23 | -0.28% | 81.19 | 81.46 | 80.82 | 16,537 |
| May 20 2024 | 81.20 | 0.75 | 0.93% | 80.75 | 81.49 | 80.58 | 27,442 |
| May 17 2024 | 80.45 | -0.06 | -0.07% | 80.93 | 80.93 | 80.35 | 9,213 |
| May 16 2024 | 80.51 | -0.46 | -0.57% | 80.99 | 80.99 | 80.39 | 13,178 |
| May 15 2024 | 80.97 | 0.00 | 0.00% | 80.97 | 80.97 | 80.37 | 18,101 |
| May 14 2024 | 80.97 | -0.33 | -0.41% | 81.30 | 81.30 | 80.65 | 25,080 |
| May 13 2024 | 81.30 | 0.19 | 0.23% | 81.69 | 81.69 | 80.72 | 26,601 |
| May 10 2024 | 81.11 | -0.54 | -0.66% | 81.50 | 81.70 | 81.02 | 13,981 |
| May 09 2024 | 81.65 | -0.33 | -0.40% | 81.98 | 81.99 | 80.85 | 22,364 |
| May 08 2024 | 81.98 | 0.00 | 0.00% | 82.00 | 82.43 | 81.51 | 14,521 |
| May 07 2024 | 81.98 | 0.49 | 0.60% | 81.94 | 82.10 | 81.37 | 20,614 |
| May 06 2024 | 81.49 | 0.47 | 0.58% | 81.06 | 82.24 | 81.00 | 9,404 |
| May 03 2024 | 81.02 | 0.12 | 0.15% | 80.97 | 81.26 | 80.67 | 29,706 |
| May 02 2024 | 80.90 | -1.54 | -1.87% | 81.43 | 81.99 | 80.52 | 23,479 |
| Apr 30 2024 | 82.44 | 0.14 | 0.17% | 82.44 | 82.44 | 82.05 | 25,019 |
| Apr 29 2024 | 82.30 | 0.28 | 0.34% | 82.69 | 82.69 | 82.08 | 22,198 |
| Apr 26 2024 | 82.02 | -0.89 | -1.07% | 82.90 | 82.90 | 82.02 | 55,728 |
| Apr 25 2024 | 82.91 | -0.16 | -0.19% | 83.00 | 83.08 | 82.61 | 21,283 |
| Apr 24 2024 | 83.07 | 0.07 | 0.08% | 83.00 | 83.24 | 82.71 | 23,854 |
| Apr 23 2024 | 83.00 | -0.15 | -0.18% | 83.35 | 83.35 | 82.82 | 20,897 |
