Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XDED Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28 2024 | 63.33 | 0.10 | 0.17% | 63.41 | 63.565 | 63.31 | 2,562 |
| Aug 27 2024 | 63.225 | -0.15 | -0.24% | 63.44 | 64.095 | 62.185 | 1,801 |
| Aug 23 2024 | 63.375 | 0.10 | 0.17% | 63.23 | 64.365 | 62.37 | 2,826 |
| Aug 22 2024 | 63.27 | -0.10 | -0.15% | 63.30 | 64.415 | 63.14 | 5,964 |
| Aug 21 2024 | 63.365 | -0.12 | -0.18% | 63.35 | 63.365 | 63.315 | 3,417 |
| Aug 20 2024 | 63.48 | -0.29 | -0.45% | 63.54 | 63.56 | 63.405 | 3,375 |
| Aug 19 2024 | 63.765 | 0.03 | 0.05% | 63.78 | 64.49 | 62.83 | 2,777 |
| Aug 16 2024 | 63.735 | -0.09 | -0.14% | 63.83 | 64.85 | 62.605 | 3,350 |
| Aug 15 2024 | 63.825 | 0.73 | 1.17% | 63.12 | 64.865 | 63.01 | 4,691 |
| Aug 14 2024 | 63.09 | 0.34 | 0.54% | 63.01 | 64.30 | 62.15 | 5,404 |
| Aug 13 2024 | 62.75 | 0.13 | 0.20% | 62.47 | 63.495 | 61.74 | 3,781 |
| Aug 12 2024 | 62.625 | -0.17 | -0.26% | 62.88 | 62.90 | 62.575 | 5,089 |
| Aug 09 2024 | 62.79 | -0.11 | -0.17% | 63.15 | 64.15 | 62.095 | 904 |
| Aug 08 2024 | 62.895 | -0.29 | -0.46% | 62.09 | 63.54 | 61.21 | 7,659 |
| Aug 07 2024 | 63.185 | 0.63 | 1.01% | 63.09 | 63.25 | 63.025 | 2,052 |
| Aug 06 2024 | 62.555 | 0.79 | 1.28% | 62.18 | 63.005 | 61.235 | 5,797 |
| Aug 05 2024 | 61.765 | -0.49 | -0.78% | 62.93 | 64.075 | 60.15 | 25,884 |
| Aug 02 2024 | 62.25 | -1.86 | -2.90% | 62.25 | 62.25 | 62.25 | 723 |
| Aug 01 2024 | 64.11 | -0.55 | -0.84% | 64.72 | 65.675 | 63.69 | 2,465 |
| Jul 31 2024 | 64.655 | 0.58 | 0.90% | 64.72 | 66.03 | 63.37 | 11,006 |
| Jul 30 2024 | 64.08 | 0.38 | 0.60% | 63.99 | 65.835 | 63.80 | 3,341 |
| Jul 29 2024 | 63.70 | 0.15 | 0.24% | 64.11 | 64.385 | 63.19 | 2,048 |
| Jul 26 2024 | 63.55 | 0.44 | 0.70% | 63.19 | 64.18 | 63.095 | 1,297 |
| Jul 25 2024 | 63.11 | 0.31 | 0.50% | 62.46 | 63.715 | 62.35 | 5,510 |
| Jul 24 2024 | 62.795 | -0.55 | -0.86% | 63.33 | 63.71 | 62.28 | 4,050 |
| Jul 23 2024 | 63.34 | 0.23 | 0.36% | 63.31 | 63.35 | 63.21 | 3,098 |
| Jul 22 2024 | 63.11 | 0.32 | 0.51% | 63.11 | 63.11 | 63.11 | 1,411 |
| Jul 19 2024 | 62.79 | -1.01 | -1.58% | 63.26 | 64.14 | 62.135 | 1,211 |
| Jul 18 2024 | 63.795 | 0.18 | 0.28% | 63.54 | 64.385 | 63.335 | 2,236 |
| Jul 17 2024 | 63.615 | 0.05 | 0.08% | 63.62 | 64.29 | 63.17 | 3,997 |
| Jul 16 2024 | 63.565 | 0.69 | 1.10% | 62.82 | 64.245 | 62.47 | 7,159 |
| Jul 15 2024 | 62.875 | 0.16 | 0.26% | 62.82 | 63.42 | 62.585 | 2,979 |
| Jul 12 2024 | 62.71 | 0.30 | 0.47% | 62.54 | 63.39 | 62.19 | 2,164 |
| Jul 11 2024 | 62.415 | 0.80 | 1.29% | 61.93 | 63.09 | 61.615 | 2,817 |
| Jul 10 2024 | 61.62 | -0.14 | -0.22% | 61.81 | 62.68 | 61.54 | 2,591 |
| Jul 09 2024 | 61.755 | 0.15 | 0.24% | 60.77 | 62.565 | 60.77 | 2,856 |
| Jul 08 2024 | 61.61 | 0.20 | 0.32% | 61.66 | 62.465 | 60.86 | 1,134 |
| Jul 05 2024 | 61.415 | -0.45 | -0.73% | 61.91 | 62.23 | 60.975 | 870 |
| Jul 04 2024 | 61.865 | -0.02 | -0.02% | 61.93 | 62.08 | 61.835 | 3,910 |
| Jul 03 2024 | 61.88 | -0.21 | -0.33% | 62.34 | 62.815 | 61.21 | 10,355 |
| Jul 02 2024 | 62.085 | -0.12 | -0.18% | 62.085 | 62.085 | 62.085 | 302 |
| Jul 01 2024 | 62.20 | -0.65 | -1.03% | 62.20 | 62.20 | 62.20 | 605 |
| Jun 28 2024 | 62.85 | 0.33 | 0.53% | 62.94 | 63.67 | 61.655 | 1,425 |
| Jun 27 2024 | 62.52 | -0.01 | -0.01% | 62.72 | 63.31 | 62.24 | 5,691 |
| Jun 26 2024 | 62.525 | -0.09 | -0.14% | 62.64 | 63.14 | 61.53 | 1,842 |
| Jun 25 2024 | 62.61 | -0.64 | -1.01% | 63.10 | 63.645 | 61.835 | 6,561 |
| Jun 24 2024 | 63.25 | 0.41 | 0.65% | 63.03 | 63.82 | 62.745 | 2,685 |
| Jun 21 2024 | 62.84 | 0.20 | 0.31% | 62.90 | 63.60 | 62.625 | 2,961 |
| Jun 20 2024 | 62.645 | 0.40 | 0.64% | 62.65 | 63.515 | 62.485 | 5,004 |
| Jun 19 2024 | 62.245 | -0.23 | -0.37% | 62.35 | 62.35 | 62.20 | 1,865 |
| Jun 18 2024 | 62.475 | 0.29 | 0.46% | 62.46 | 63.185 | 62.26 | 3,650 |
| Jun 17 2024 | 62.19 | 0.30 | 0.48% | 62.01 | 62.83 | 61.845 | 4,415 |
| Jun 14 2024 | 61.89 | 0.06 | 0.11% | 61.92 | 62.94 | 61.385 | 7,413 |
| Jun 13 2024 | 61.825 | -0.25 | -0.40% | 61.80 | 63.415 | 61.655 | 1,088 |
| Jun 12 2024 | 62.075 | 0.07 | 0.11% | 61.90 | 63.21 | 61.69 | 2,015 |
| Jun 11 2024 | 62.005 | -0.06 | -0.10% | 62.06 | 63.365 | 61.71 | 3,074 |
| Jun 10 2024 | 62.065 | -0.22 | -0.35% | 62.04 | 62.85 | 61.88 | 1,589 |
| Jun 07 2024 | 62.28 | 0.15 | 0.24% | 62.08 | 62.795 | 61.77 | 1,475 |
| Jun 06 2024 | 62.13 | 0.11 | 0.17% | 62.12 | 63.005 | 61.445 | 1,207 |
| Jun 05 2024 | 62.025 | 0.35 | 0.58% | 61.88 | 62.515 | 61.49 | 2,768 |
| Jun 04 2024 | 61.67 | -0.22 | -0.36% | 61.79 | 62.835 | 61.64 | 2,466 |
| Jun 03 2024 | 61.89 | 0.06 | 0.10% | 62.60 | 63.38 | 61.64 | 3,429 |
| May 31 2024 | 61.83 | 0.13 | 0.22% | 61.71 | 62.825 | 61.595 | 3,679 |
