Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XEMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 7.6535 | 0.04 | 0.54% | 7.651 | 7.7465 | 7.5725 | 1,000 |
| Jun 27 2024 | 7.6125 | 0.01 | 0.12% | 7.6125 | 7.6125 | 7.6125 | 0 |
| Jun 26 2024 | 7.603 | 0.00 | -0.05% | 7.658 | 7.6595 | 7.586 | 1,311 |
| Jun 25 2024 | 7.607 | -0.07 | -0.94% | 7.607 | 7.607 | 7.607 | 0 |
| Jun 24 2024 | 7.6795 | 0.03 | 0.37% | 7.6795 | 7.6795 | 7.6795 | 0 |
| Jun 21 2024 | 7.6515 | -0.03 | -0.44% | 7.6515 | 7.6515 | 7.6515 | 0 |
| Jun 20 2024 | 7.6855 | -0.05 | -0.68% | 7.74 | 7.7985 | 7.669 | 3,572 |
| Jun 19 2024 | 7.7385 | 0.06 | 0.83% | 7.736 | 7.7395 | 7.725 | 1,000 |
| Jun 18 2024 | 7.675 | 0.09 | 1.17% | 7.625 | 7.72 | 7.5735 | 5,411 |
| Jun 17 2024 | 7.586 | 0.02 | 0.24% | 7.587 | 7.598 | 7.5625 | 8,465 |
| Jun 14 2024 | 7.568 | 0.01 | 0.19% | 7.58 | 7.5815 | 7.517 | 24,493 |
| Jun 13 2024 | 7.5535 | -0.05 | -0.68% | 7.5535 | 7.5535 | 7.5535 | 0 |
| Jun 12 2024 | 7.605 | 0.14 | 1.81% | 7.53 | 7.7065 | 7.497 | 3,773 |
| Jun 11 2024 | 7.4695 | -0.06 | -0.84% | 7.4695 | 7.4695 | 7.4695 | 0 |
| Jun 10 2024 | 7.533 | 0.02 | 0.20% | 7.533 | 7.533 | 7.533 | 2,001 |
| Jun 07 2024 | 7.518 | -0.04 | -0.53% | 7.56 | 7.6685 | 7.502 | 9,451 |
| Jun 06 2024 | 7.558 | 0.05 | 0.67% | 7.549 | 7.62 | 7.4835 | 4,241 |
| Jun 05 2024 | 7.508 | 0.13 | 1.80% | 7.451 | 7.547 | 7.424 | 40,981 |
| Jun 04 2024 | 7.3755 | -0.12 | -1.65% | 7.375 | 7.4935 | 7.3065 | 32,354 |
| Jun 03 2024 | 7.499 | 0.13 | 1.74% | 7.529 | 7.5995 | 7.473 | 53,231 |
| May 31 2024 | 7.371 | -0.13 | -1.71% | 7.382 | 7.499 | 7.359 | 11,234 |
| May 30 2024 | 7.499 | 0.00 | -0.05% | 7.442 | 7.6015 | 7.378 | 1,426 |
| May 29 2024 | 7.503 | -0.14 | -1.82% | 7.562 | 7.569 | 7.4945 | 2,430 |
| May 28 2024 | 7.642 | 0.00 | 0.03% | 7.668 | 7.737 | 7.5655 | 45,720 |
| May 24 2024 | 7.64 | -0.02 | -0.24% | 7.627 | 7.692 | 7.5855 | 10,738 |
| May 23 2024 | 7.6585 | -0.03 | -0.40% | 7.691 | 7.7905 | 7.6035 | 1,253 |
| May 22 2024 | 7.689 | -0.04 | -0.55% | 7.71 | 7.7305 | 7.671 | 1,061 |
| May 21 2024 | 7.7315 | -0.06 | -0.72% | 7.722 | 7.7395 | 7.6985 | 5,338 |
| May 20 2024 | 7.7875 | -0.02 | -0.27% | 7.7875 | 7.7875 | 7.7875 | 0 |
| May 17 2024 | 7.8085 | 0.03 | 0.44% | 7.8085 | 7.8085 | 7.8085 | 0 |
| May 16 2024 | 7.7745 | 0.03 | 0.41% | 7.739 | 7.831 | 7.7235 | 1,677 |
| May 15 2024 | 7.7425 | 0.08 | 1.08% | 7.7425 | 7.7425 | 7.7425 | 0 |
| May 14 2024 | 7.6595 | 0.03 | 0.39% | 7.633 | 7.687 | 7.55 | 766 |
| May 13 2024 | 7.6295 | 0.06 | 0.74% | 7.635 | 7.6495 | 7.6185 | 1,000 |
| May 10 2024 | 7.5735 | 0.03 | 0.44% | 7.5735 | 7.5735 | 7.5735 | 0 |
| May 09 2024 | 7.54 | 0.01 | 0.13% | 7.54 | 7.54 | 7.54 | 0 |
| May 08 2024 | 7.53 | -0.02 | -0.21% | 7.523 | 7.5395 | 7.463 | 5,464 |
| May 07 2024 | 7.546 | 0.00 | 0.03% | 7.529 | 7.55 | 7.5185 | 4,000 |
| May 03 2024 | 7.5435 | 0.09 | 1.23% | 7.544 | 7.607 | 7.363 | 1,417 |
| May 02 2024 | 7.4515 | 0.12 | 1.64% | 7.425 | 7.454 | 7.3575 | 1,000 |
| May 01 2024 | 7.3315 | -0.02 | -0.22% | 7.325 | 7.3725 | 7.288 | 11,060 |
| Apr 30 2024 | 7.348 | -0.05 | -0.68% | 7.358 | 7.3775 | 7.3275 | 2,000 |
| Apr 29 2024 | 7.3985 | 0.08 | 1.05% | 7.389 | 7.4015 | 7.365 | 1,000 |
| Apr 26 2024 | 7.3215 | 0.09 | 1.29% | 7.332 | 7.3345 | 7.3045 | 1,162 |
| Apr 25 2024 | 7.2285 | 0.00 | -0.01% | 7.26 | 7.3135 | 7.165 | 1,690 |
| Apr 24 2024 | 7.2295 | 0.02 | 0.34% | 7.283 | 7.31 | 7.209 | 10,464 |
| Apr 23 2024 | 7.205 | 0.09 | 1.24% | 7.176 | 7.223 | 7.1115 | 6,103 |
| Apr 22 2024 | 7.117 | 0.03 | 0.38% | 7.12 | 7.1315 | 7.0825 | 1,695 |
| Apr 19 2024 | 7.09 | -0.05 | -0.74% | 7.033 | 7.0985 | 7.0125 | 52,115 |
| Apr 18 2024 | 7.143 | 0.06 | 0.83% | 7.142 | 7.177 | 7.071 | 56,925 |
| Apr 17 2024 | 7.084 | -0.01 | -0.18% | 7.087 | 7.0965 | 7.07 | 30,374 |
| Apr 16 2024 | 7.0965 | -0.14 | -1.91% | 7.0965 | 7.0965 | 7.0965 | 0 |
| Apr 15 2024 | 7.2345 | -0.02 | -0.21% | 7.226 | 7.2445 | 7.198 | 9,000 |
| Apr 12 2024 | 7.25 | -0.11 | -1.50% | 7.274 | 7.3175 | 7.2235 | 2,000 |
| Apr 11 2024 | 7.3605 | 0.02 | 0.22% | 7.398 | 7.40 | 7.343 | 9,000 |
| Apr 10 2024 | 7.3445 | -0.09 | -1.22% | 7.3445 | 7.3445 | 7.3445 | 0 |
| Apr 09 2024 | 7.4355 | 0.02 | 0.26% | 7.43 | 7.471 | 7.415 | 399 |
| Apr 08 2024 | 7.4165 | 0.07 | 0.94% | 7.339 | 7.423 | 7.339 | 13 |
| Apr 05 2024 | 7.3475 | -0.09 | -1.18% | 7.3475 | 7.3475 | 7.3475 | 0 |
| Apr 04 2024 | 7.4355 | 0.07 | 0.92% | 7.4355 | 7.4355 | 7.4355 | 0 |
| Apr 03 2024 | 7.3675 | 0.00 | 0.01% | 7.333 | 7.3695 | 7.252 | 1,088 |
