XDER Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 27 2025 | 1,931.80 | -4.10 | -0.21% | 1,931.20 | 1,938.70 | 1,910.60 | 355 |
Feb 26 2025 | 1,935.90 | -8.30 | -0.43% | 1,950.40 | 1,951.80 | 1,930.80 | 2,051 |
Feb 25 2025 | 1,944.20 | 8.10 | 0.42% | 1,945.20 | 1,955.50 | 1,940.80 | 826 |
Feb 24 2025 | 1,936.10 | 13.50 | 0.70% | 1,944.60 | 1,960.50 | 1,934.80 | 65 |
Feb 21 2025 | 1,922.60 | 0.00 | 0.00% | 1,924.40 | 1,930.30 | 1,919.40 | 2,003 |
Feb 20 2025 | 1,922.60 | 10.90 | 0.57% | 1,926.00 | 1,930.50 | 1,915.40 | 401 |
Feb 19 2025 | 1,911.70 | -28.60 | -1.47% | 1,938.20 | 1,938.20 | 1,906.90 | 126 |
Feb 18 2025 | 1,940.30 | -5.80 | -0.30% | 1,942.60 | 1,946.40 | 1,928.90 | 2,238 |
Feb 17 2025 | 1,946.10 | -16.30 | -0.83% | 1,941.20 | 1,947.70 | 1,940.20 | 1,376 |
Feb 14 2025 | 1,962.40 | 0.30 | 0.02% | 1,964.60 | 1,970.10 | 1,952.30 | 12,907 |
Feb 13 2025 | 1,962.10 | 17.70 | 0.91% | 1,957.20 | 1,993.60 | 1,932.20 | 1 |
Feb 12 2025 | 1,944.40 | -11.50 | -0.59% | 1,976.40 | 2,001.20 | 1,930.90 | 15 |
Feb 11 2025 | 1,955.90 | -16.00 | -0.81% | 1,968.60 | 1,976.40 | 1,951.20 | 805 |
Feb 10 2025 | 1,971.90 | 21.70 | 1.11% | 1,970.80 | 1,974.30 | 1,970.10 | 709 |
Feb 07 2025 | 1,950.20 | -22.10 | -1.12% | 1,972.00 | 2,009.05 | 1,919.30 | 28 |
Feb 06 2025 | 1,972.30 | 10.70 | 0.55% | 1,972.60 | 1,977.00 | 1,970.60 | 724 |
Feb 05 2025 | 1,961.60 | 36.70 | 1.91% | 1,960.60 | 1,964.90 | 1,960.60 | 205 |
Feb 04 2025 | 1,924.90 | -2.70 | -0.14% | 1,924.90 | 1,924.90 | 1,924.90 | 3 |
Feb 03 2025 | 1,927.60 | -26.50 | -1.36% | 1,930.00 | 1,931.30 | 1,910.30 | 2,479 |
Jan 31 2025 | 1,954.10 | 2.60 | 0.13% | 1,943.60 | 1,957.50 | 1,931.20 | 655 |
Jan 30 2025 | 1,951.50 | 32.00 | 1.67% | 1,947.40 | 1,956.90 | 1,947.00 | 994 |
Jan 29 2025 | 1,919.50 | -12.30 | -0.64% | 1,927.60 | 1,932.90 | 1,918.00 | 3,232 |
Jan 28 2025 | 1,931.80 | 17.00 | 0.89% | 1,930.80 | 1,937.00 | 1,930.80 | 790 |
Jan 27 2025 | 1,914.80 | 26.40 | 1.40% | 1,885.40 | 1,926.60 | 1,876.30 | 872 |
Jan 24 2025 | 1,888.40 | -16.60 | -0.87% | 1,906.80 | 1,906.90 | 1,882.60 | 1,011 |
Jan 23 2025 | 1,905.00 | 12.60 | 0.67% | 1,892.60 | 1,926.60 | 1,892.40 | 60 |
Jan 22 2025 | 1,892.40 | -14.70 | -0.77% | 1,906.40 | 1,915.50 | 1,889.60 | 134 |
Jan 21 2025 | 1,907.10 | 0.90 | 0.05% | 1,910.20 | 1,910.40 | 1,895.60 | 1,177 |
Jan 20 2025 | 1,906.20 | -12.20 | -0.64% | 1,911.40 | 1,914.20 | 1,904.80 | 1,167 |
Jan 17 2025 | 1,918.40 | 22.00 | 1.16% | 1,917.20 | 1,922.20 | 1,914.30 | 522 |
Jan 16 2025 | 1,896.40 | 5.10 | 0.27% | 1,875.00 | 1,903.90 | 1,867.00 | 457 |
Jan 15 2025 | 1,891.30 | 57.20 | 3.12% | 1,891.80 | 1,893.70 | 1,886.30 | 278 |
Jan 14 2025 | 1,834.10 | 19.20 | 1.06% | 1,834.10 | 1,834.10 | 1,834.10 | 1,684 |
Jan 13 2025 | 1,814.90 | -15.70 | -0.86% | 1,814.90 | 1,814.90 | 1,814.90 | 114 |
Jan 10 2025 | 1,830.60 | -20.40 | -1.10% | 1,841.40 | 1,863.00 | 1,817.20 | 2,363 |
Jan 09 2025 | 1,851.00 | 13.80 | 0.75% | 1,851.00 | 1,851.00 | 1,851.00 | 0 |
Jan 08 2025 | 1,837.20 | -24.10 | -1.29% | 1,856.80 | 1,865.30 | 1,826.30 | 1,217 |
Jan 07 2025 | 1,861.30 | -22.20 | -1.18% | 1,888.40 | 1,894.10 | 1,858.90 | 258 |
Jan 06 2025 | 1,883.50 | -1.30 | -0.07% | 1,882.00 | 1,899.60 | 1,874.20 | 1,571 |
Jan 03 2025 | 1,884.80 | -7.40 | -0.39% | 1,884.80 | 1,884.80 | 1,884.80 | 2,640 |
Jan 02 2025 | 1,892.20 | -2.10 | -0.11% | 1,892.80 | 1,900.20 | 1,891.00 | 6,618 |
Dec 31 2024 | 1,894.30 | 22.70 | 1.21% | 1,866.00 | 1,897.80 | 1,866.00 | 88 |
Dec 30 2024 | 1,871.60 | -6.70 | -0.36% | 1,874.20 | 1,883.80 | 1,870.40 | 1,222 |
Dec 27 2024 | 1,878.30 | 0.40 | 0.02% | 1,878.30 | 1,878.30 | 1,878.30 | 1,061 |
Dec 24 2024 | 1,877.90 | 8.30 | 0.44% | 1,864.40 | 1,883.40 | 1,864.40 | 2,693 |
Dec 23 2024 | 1,869.60 | -0.80 | -0.04% | 1,865.60 | 1,871.50 | 1,861.20 | 103 |
Dec 20 2024 | 1,870.40 | 31.50 | 1.71% | 1,835.40 | 1,874.70 | 1,835.40 | 1,013 |
Dec 19 2024 | 1,838.90 | -41.30 | -2.20% | 1,838.90 | 1,838.90 | 1,838.90 | 911 |
Dec 18 2024 | 1,880.20 | 3.90 | 0.21% | 1,884.60 | 1,887.70 | 1,880.20 | 1,845 |
Dec 17 2024 | 1,876.30 | -6.20 | -0.33% | 1,873.20 | 1,886.00 | 1,861.30 | 24,556 |
Dec 16 2024 | 1,882.50 | -32.90 | -1.72% | 1,884.00 | 1,885.70 | 1,880.90 | 715 |
Dec 13 2024 | 1,915.40 | -5.00 | -0.26% | 1,915.40 | 1,915.40 | 1,915.40 | 0 |
Dec 12 2024 | 1,920.40 | -0.40 | -0.02% | 1,920.40 | 1,926.50 | 1,917.70 | 9 |
Dec 11 2024 | 1,920.80 | -3.50 | -0.18% | 1,919.40 | 1,922.80 | 1,913.90 | 1,114 |
Dec 10 2024 | 1,924.30 | -4.10 | -0.21% | 1,925.00 | 1,928.50 | 1,906.80 | 5,189 |
Dec 09 2024 | 1,928.40 | -37.60 | -1.91% | 1,925.60 | 1,929.80 | 1,924.50 | 388 |
Dec 06 2024 | 1,966.00 | 10.00 | 0.51% | 1,966.00 | 1,966.00 | 1,966.00 | 5 |
Dec 05 2024 | 1,956.00 | -19.20 | -0.97% | 1,956.00 | 1,956.00 | 1,956.00 | 0 |
Dec 04 2024 | 1,975.20 | 16.60 | 0.85% | 1,974.40 | 1,977.10 | 1,974.10 | 8 |
Dec 03 2024 | 1,958.60 | -4.40 | -0.22% | 1,959.60 | 1,961.90 | 1,955.70 | 293 |
Dec 02 2024 | 1,963.00 | -20.60 | -1.04% | 1,967.00 | 1,980.00 | 1,952.90 | 11,878 |