Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XREP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 1,834.20 | 14.70 | 0.81% | 1,810.40 | 1,842.00 | 1,798.50 | 6,574 |
| Jul 17 2024 | 1,819.50 | 24.10 | 1.34% | 1,803.40 | 1,824.20 | 1,783.60 | 8,368 |
| Jul 16 2024 | 1,795.40 | 8.80 | 0.49% | 1,797.80 | 1,809.70 | 1,766.40 | 18,534 |
| Jul 15 2024 | 1,786.60 | 10.20 | 0.57% | 1,789.60 | 1,792.70 | 1,772.20 | 8,095 |
| Jul 12 2024 | 1,776.40 | 0.60 | 0.03% | 1,777.00 | 1,785.80 | 1,772.40 | 12,816 |
| Jul 11 2024 | 1,775.80 | 53.80 | 3.12% | 1,736.80 | 1,782.60 | 1,729.60 | 2,433 |
| Jul 10 2024 | 1,722.00 | -5.40 | -0.31% | 1,735.00 | 1,739.70 | 1,722.00 | 4,083 |
| Jul 09 2024 | 1,727.40 | 5.20 | 0.30% | 1,731.40 | 1,736.70 | 1,713.10 | 6,352 |
| Jul 08 2024 | 1,722.20 | 0.80 | 0.05% | 1,723.40 | 1,728.60 | 1,717.50 | 1,815 |
| Jul 05 2024 | 1,721.40 | -7.70 | -0.45% | 1,731.60 | 1,731.60 | 1,715.60 | 12,937 |
| Jul 04 2024 | 1,729.10 | 0.90 | 0.05% | 1,733.00 | 1,737.40 | 1,727.80 | 13,622 |
| Jul 03 2024 | 1,728.20 | -9.30 | -0.54% | 1,738.00 | 1,741.00 | 1,725.80 | 10,602 |
| Jul 02 2024 | 1,737.50 | 7.60 | 0.44% | 1,738.00 | 1,748.90 | 1,732.60 | 3,386 |
| Jul 01 2024 | 1,729.90 | -19.60 | -1.12% | 1,729.60 | 1,729.90 | 1,729.50 | 892 |
| Jun 28 2024 | 1,749.50 | 11.50 | 0.66% | 1,753.00 | 1,766.50 | 1,742.00 | 11,085 |
| Jun 27 2024 | 1,738.00 | 8.50 | 0.49% | 1,730.40 | 1,745.70 | 1,721.70 | 9,862 |
| Jun 26 2024 | 1,729.50 | 10.90 | 0.63% | 1,714.80 | 1,730.20 | 1,714.80 | 18,977 |
| Jun 25 2024 | 1,718.60 | -37.60 | -2.14% | 1,760.60 | 1,760.60 | 1,718.60 | 7,034 |
| Jun 24 2024 | 1,756.20 | 18.40 | 1.06% | 1,746.20 | 1,764.20 | 1,734.20 | 16,644 |
| Jun 21 2024 | 1,737.80 | 8.60 | 0.50% | 1,737.80 | 1,737.80 | 1,737.80 | 1,610 |
| Jun 20 2024 | 1,729.20 | 7.50 | 0.44% | 1,729.40 | 1,732.90 | 1,727.30 | 3,340 |
| Jun 19 2024 | 1,721.70 | -12.70 | -0.73% | 1,721.70 | 1,721.70 | 1,721.70 | 1,659 |
| Jun 18 2024 | 1,734.40 | 8.80 | 0.51% | 1,726.40 | 1,740.90 | 1,721.60 | 3,159 |
| Jun 17 2024 | 1,725.60 | -9.60 | -0.55% | 1,738.00 | 1,744.10 | 1,719.40 | 8,153 |
| Jun 14 2024 | 1,735.20 | 12.80 | 0.74% | 1,719.00 | 1,747.20 | 1,711.30 | 4,684 |
| Jun 13 2024 | 1,722.40 | -8.80 | -0.51% | 1,709.20 | 1,729.40 | 1,707.30 | 10,951 |
| Jun 12 2024 | 1,731.20 | 13.60 | 0.79% | 1,710.80 | 1,738.90 | 1,704.20 | 14,334 |
| Jun 11 2024 | 1,717.60 | 7.40 | 0.43% | 1,710.40 | 1,717.80 | 1,704.90 | 8,650 |
| Jun 10 2024 | 1,710.20 | 1.80 | 0.11% | 1,701.20 | 1,713.10 | 1,695.10 | 12,183 |
| Jun 07 2024 | 1,708.40 | -1.80 | -0.11% | 1,715.00 | 1,716.40 | 1,695.90 | 20,543 |
| Jun 06 2024 | 1,710.20 | -2.40 | -0.14% | 1,708.40 | 1,714.10 | 1,697.50 | 6,520 |
| Jun 05 2024 | 1,712.60 | 0.20 | 0.01% | 1,714.00 | 1,721.50 | 1,701.80 | 3,653 |
| Jun 04 2024 | 1,712.40 | 13.80 | 0.81% | 1,695.40 | 1,716.00 | 1,686.10 | 9,801 |
| Jun 03 2024 | 1,698.60 | -0.50 | -0.03% | 1,715.40 | 1,722.80 | 1,698.60 | 17,237 |
| May 31 2024 | 1,699.10 | 26.60 | 1.59% | 1,678.00 | 1,701.40 | 1,675.30 | 4,393 |
| May 30 2024 | 1,672.50 | 16.50 | 1.00% | 1,658.20 | 1,675.10 | 1,654.10 | 8,824 |
| May 29 2024 | 1,656.00 | -19.80 | -1.18% | 1,654.80 | 1,657.60 | 1,645.80 | 11,224 |
| May 28 2024 | 1,675.80 | -5.40 | -0.32% | 1,678.00 | 1,688.00 | 1,671.90 | 4,052 |
| May 24 2024 | 1,681.20 | -24.30 | -1.42% | 1,685.40 | 1,692.80 | 1,677.60 | 6,683 |
| May 23 2024 | 1,705.50 | -22.60 | -1.31% | 1,715.20 | 1,725.10 | 1,699.30 | 8,328 |
| May 22 2024 | 1,728.10 | -2.90 | -0.17% | 1,728.10 | 1,728.10 | 1,728.10 | 2,440 |
| May 21 2024 | 1,731.00 | -16.40 | -0.94% | 1,743.80 | 1,743.80 | 1,726.10 | 3,125 |
| May 20 2024 | 1,747.40 | 1.40 | 0.08% | 1,745.40 | 1,751.00 | 1,735.00 | 2,856 |
| May 17 2024 | 1,746.00 | -15.60 | -0.89% | 1,753.80 | 1,756.20 | 1,744.40 | 1,728 |
| May 16 2024 | 1,761.60 | 5.60 | 0.32% | 1,761.60 | 1,761.60 | 1,761.60 | 6,218 |
| May 15 2024 | 1,756.00 | 18.40 | 1.06% | 1,741.40 | 1,762.00 | 1,733.20 | 3,394 |
| May 14 2024 | 1,737.60 | 15.80 | 0.92% | 1,735.40 | 1,745.90 | 1,728.20 | 15,744 |
| May 13 2024 | 1,721.80 | -8.40 | -0.49% | 1,727.40 | 1,737.20 | 1,721.80 | 8,053 |
| May 10 2024 | 1,730.20 | 6.00 | 0.35% | 1,730.20 | 1,730.20 | 1,730.20 | 3,243 |
| May 09 2024 | 1,724.20 | 21.20 | 1.24% | 1,708.80 | 1,732.90 | 1,700.70 | 5,670 |
| May 08 2024 | 1,703.00 | -5.80 | -0.34% | 1,710.80 | 1,714.70 | 1,696.80 | 7,391 |
| May 07 2024 | 1,708.80 | 16.40 | 0.97% | 1,686.60 | 1,713.10 | 1,684.70 | 7,404 |
| May 03 2024 | 1,692.40 | 28.60 | 1.72% | 1,674.20 | 1,710.10 | 1,671.20 | 1,665 |
| May 02 2024 | 1,663.80 | 0.60 | 0.04% | 1,660.00 | 1,678.90 | 1,655.80 | 10,685 |
| May 01 2024 | 1,663.20 | -6.00 | -0.36% | 1,650.60 | 1,668.20 | 1,650.60 | 10,896 |
| Apr 30 2024 | 1,669.20 | -7.90 | -0.47% | 1,679.80 | 1,690.50 | 1,666.90 | 14,645 |
| Apr 29 2024 | 1,677.10 | -4.90 | -0.29% | 1,666.20 | 1,693.30 | 1,665.60 | 5,608 |
| Apr 26 2024 | 1,682.00 | 19.60 | 1.18% | 1,685.40 | 1,685.40 | 1,677.60 | 3,971 |
| Apr 25 2024 | 1,662.40 | -15.10 | -0.90% | 1,665.20 | 1,666.40 | 1,654.90 | 3,088 |
| Apr 24 2024 | 1,677.50 | -3.90 | -0.23% | 1,677.50 | 1,677.50 | 1,677.50 | 1,285 |
| Apr 23 2024 | 1,681.40 | 15.40 | 0.92% | 1,678.60 | 1,689.60 | 1,664.40 | 11,078 |
| Apr 22 2024 | 1,666.00 | 10.00 | 0.60% | 1,664.00 | 1,685.80 | 1,663.10 | 1,397 |
