Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XDN0 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 4,575.25 | 16.75 | 0.37% | 4,571.50 | 4,587.00 | 4,549.75 | 4,006 |
| Jul 25 2024 | 4,558.50 | -31.50 | -0.69% | 4,511.00 | 4,573.75 | 4,504.75 | 3,680 |
| Jul 24 2024 | 4,590.00 | -51.75 | -1.11% | 4,590.50 | 4,613.50 | 4,583.25 | 692 |
| Jul 23 2024 | 4,641.75 | 9.25 | 0.20% | 4,641.75 | 4,641.75 | 4,641.75 | 848 |
| Jul 22 2024 | 4,632.50 | 25.00 | 0.54% | 4,632.50 | 4,632.50 | 4,632.50 | 1,520 |
| Jul 19 2024 | 4,607.50 | 20.00 | 0.44% | 4,615.50 | 4,636.50 | 4,605.00 | 55 |
| Jul 18 2024 | 4,587.50 | -62.00 | -1.33% | 4,689.00 | 4,689.00 | 4,587.50 | 1,401 |
| Jul 17 2024 | 4,649.50 | -76.50 | -1.62% | 4,666.50 | 4,672.00 | 4,642.00 | 650 |
| Jul 16 2024 | 4,726.00 | -7.50 | -0.16% | 4,714.50 | 4,741.00 | 4,712.50 | 2,448 |
| Jul 15 2024 | 4,733.50 | -64.75 | -1.35% | 4,790.00 | 4,793.75 | 4,733.50 | 979 |
| Jul 12 2024 | 4,798.25 | 58.75 | 1.24% | 4,756.00 | 4,806.25 | 4,753.75 | 413 |
| Jul 11 2024 | 4,739.50 | -2.50 | -0.05% | 4,754.00 | 4,834.25 | 4,739.00 | 469 |
| Jul 10 2024 | 4,742.00 | 16.50 | 0.35% | 4,722.00 | 4,750.25 | 4,721.00 | 398 |
| Jul 09 2024 | 4,725.50 | -53.00 | -1.11% | 4,725.50 | 4,725.50 | 4,725.50 | 1,132 |
| Jul 08 2024 | 4,778.50 | -10.50 | -0.22% | 4,798.00 | 4,803.25 | 4,767.00 | 286 |
| Jul 05 2024 | 4,789.00 | -16.00 | -0.33% | 4,824.50 | 4,874.25 | 4,753.75 | 346 |
| Jul 04 2024 | 4,805.00 | 42.00 | 0.88% | 4,792.50 | 4,818.75 | 4,789.25 | 1,269 |
| Jul 03 2024 | 4,763.00 | -37.00 | -0.77% | 4,803.00 | 4,816.00 | 4,762.25 | 2,581 |
| Jul 02 2024 | 4,800.00 | -60.00 | -1.23% | 4,849.50 | 4,850.75 | 4,755.25 | 1,890 |
| Jul 01 2024 | 4,860.00 | 34.75 | 0.72% | 4,902.00 | 4,902.00 | 4,823.25 | 631 |
| Jun 28 2024 | 4,825.25 | 14.75 | 0.31% | 4,825.25 | 4,825.25 | 4,825.25 | 13 |
| Jun 27 2024 | 4,810.50 | -23.00 | -0.48% | 4,816.50 | 4,833.25 | 4,809.00 | 271 |
| Jun 26 2024 | 4,833.50 | -40.00 | -0.82% | 4,871.50 | 4,891.25 | 4,828.75 | 278 |
| Jun 25 2024 | 4,873.50 | 19.75 | 0.41% | 4,836.00 | 4,877.00 | 4,834.50 | 987 |
| Jun 24 2024 | 4,853.75 | 39.50 | 0.82% | 4,810.50 | 4,861.75 | 4,795.00 | 26 |
| Jun 21 2024 | 4,814.25 | -36.75 | -0.76% | 4,814.25 | 4,814.25 | 4,814.25 | 0 |
| Jun 20 2024 | 4,851.00 | 53.50 | 1.12% | 4,810.00 | 4,887.50 | 4,809.25 | 2,104 |
| Jun 19 2024 | 4,797.50 | -8.25 | -0.17% | 4,788.00 | 4,808.25 | 4,787.25 | 6,558 |
| Jun 18 2024 | 4,805.75 | 29.25 | 0.61% | 4,808.00 | 4,809.75 | 4,801.75 | 3,210 |
| Jun 17 2024 | 4,776.50 | -14.00 | -0.29% | 4,774.50 | 4,794.25 | 4,764.25 | 14,109 |
| Jun 14 2024 | 4,790.50 | -36.00 | -0.75% | 4,795.00 | 4,813.75 | 4,781.50 | 1,821 |
| Jun 13 2024 | 4,826.50 | -66.50 | -1.36% | 4,866.50 | 4,888.25 | 4,821.75 | 1,741 |
| Jun 12 2024 | 4,893.00 | 64.00 | 1.33% | 4,908.00 | 4,908.00 | 4,891.75 | 2,890 |
| Jun 11 2024 | 4,829.00 | -40.00 | -0.82% | 4,845.00 | 4,845.00 | 4,811.75 | 880 |
| Jun 10 2024 | 4,869.00 | -20.75 | -0.42% | 4,849.50 | 4,871.75 | 4,835.00 | 379 |
| Jun 07 2024 | 4,889.75 | -11.75 | -0.24% | 4,899.00 | 4,899.00 | 4,889.75 | 269 |
| Jun 06 2024 | 4,901.50 | 28.50 | 0.58% | 4,901.50 | 4,901.50 | 4,901.50 | 2,370 |
| Jun 05 2024 | 4,873.00 | 70.00 | 1.46% | 4,848.00 | 4,887.25 | 4,842.75 | 2,822 |
| Jun 04 2024 | 4,803.00 | -18.25 | -0.38% | 4,816.00 | 4,820.00 | 4,772.25 | 4,603 |
| Jun 03 2024 | 4,821.25 | 23.75 | 0.50% | 4,810.00 | 4,877.75 | 4,803.25 | 99 |
| May 31 2024 | 4,797.50 | 43.50 | 0.92% | 4,781.00 | 4,813.00 | 4,774.75 | 1,360 |
| May 30 2024 | 4,754.00 | 24.00 | 0.51% | 4,751.00 | 4,814.25 | 4,744.25 | 158 |
| May 29 2024 | 4,730.00 | -62.50 | -1.30% | 4,752.50 | 4,754.75 | 4,717.25 | 4,024 |
| May 28 2024 | 4,792.50 | -7.75 | -0.16% | 4,821.50 | 4,824.25 | 4,771.75 | 367 |
| May 24 2024 | 4,800.25 | -16.75 | -0.35% | 4,800.25 | 4,800.25 | 4,800.25 | 419 |
| May 23 2024 | 4,817.00 | 26.75 | 0.56% | 4,817.00 | 4,817.00 | 4,817.00 | 44 |
| May 22 2024 | 4,790.25 | -24.25 | -0.50% | 4,790.25 | 4,790.25 | 4,790.25 | 794 |
| May 21 2024 | 4,814.50 | 13.50 | 0.28% | 4,788.50 | 4,816.00 | 4,785.75 | 118 |
| May 20 2024 | 4,801.00 | 40.00 | 0.84% | 4,783.00 | 4,801.00 | 4,773.00 | 293 |
| May 17 2024 | 4,761.00 | -40.50 | -0.84% | 4,767.50 | 4,775.50 | 4,753.75 | 607 |
| May 16 2024 | 4,801.50 | -10.50 | -0.22% | 4,819.00 | 4,820.75 | 4,755.50 | 5,453 |
| May 15 2024 | 4,812.00 | 20.50 | 0.43% | 4,822.50 | 4,822.50 | 4,773.50 | 548 |
| May 14 2024 | 4,791.50 | 17.00 | 0.36% | 4,808.00 | 4,808.00 | 4,773.00 | 91 |
| May 13 2024 | 4,774.50 | 12.25 | 0.26% | 4,764.00 | 4,776.50 | 4,754.75 | 1,152 |
| May 10 2024 | 4,762.25 | 51.25 | 1.09% | 4,728.00 | 4,774.50 | 4,717.50 | 2,351 |
| May 09 2024 | 4,711.00 | 19.25 | 0.41% | 4,677.50 | 4,721.00 | 4,675.75 | 3,587 |
| May 08 2024 | 4,691.75 | -1.00 | -0.02% | 4,714.50 | 4,714.50 | 4,683.00 | 2,028 |
| May 07 2024 | 4,692.75 | 117.75 | 2.57% | 4,643.00 | 4,693.75 | 4,640.50 | 109 |
| May 03 2024 | 4,575.00 | 18.00 | 0.39% | 4,575.00 | 4,575.00 | 4,575.00 | 222 |
| May 02 2024 | 4,557.00 | -30.00 | -0.65% | 4,595.00 | 4,615.00 | 4,543.25 | 2,683 |
| May 01 2024 | 4,587.00 | 4.00 | 0.09% | 4,581.50 | 4,589.50 | 4,542.00 | 4,003 |
| Apr 30 2024 | 4,583.00 | -20.00 | -0.43% | 4,612.00 | 4,648.00 | 4,555.75 | 1,457 |
| Apr 29 2024 | 4,603.00 | -10.00 | -0.22% | 4,627.00 | 4,627.00 | 4,600.25 | 111 |
