XFE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 261.40 | 2.50 | 0.97% | 260.70 | 261.60 | 259.90 | 0 |
May 30 2024 | 258.90 | -1.30 | -0.50% | 258.10 | 259.20 | 257.90 | 0 |
May 29 2024 | 260.20 | -3.70 | -1.40% | 261.70 | 261.90 | 260.00 | 0 |
May 28 2024 | 263.90 | -0.60 | -0.23% | 264.80 | 265.10 | 263.70 | 0 |
May 27 2024 | 264.50 | 2.10 | 0.80% | 264.00 | 264.70 | 263.80 | 0 |
May 24 2024 | 262.40 | -2.90 | -1.09% | 262.20 | 263.10 | 262.00 | 0 |
May 23 2024 | 265.30 | -1.30 | -0.49% | 264.20 | 265.70 | 263.70 | 0 |
May 22 2024 | 266.60 | -0.10 | -0.04% | 267.40 | 267.80 | 266.50 | 0 |
May 21 2024 | 266.70 | -0.50 | -0.19% | 266.80 | 267.10 | 266.30 | 0 |
May 20 2024 | 267.20 | 1.70 | 0.64% | 267.00 | 267.60 | 266.50 | 0 |
May 17 2024 | 265.50 | -2.40 | -0.90% | 266.70 | 267.00 | 265.40 | 0 |
May 16 2024 | 267.90 | 4.20 | 1.59% | 266.30 | 268.60 | 266.30 | 0 |
May 15 2024 | 263.70 | 1.00 | 0.38% | 264.30 | 264.80 | 263.60 | 0 |
May 14 2024 | 262.70 | -0.80 | -0.30% | 263.30 | 263.50 | 262.40 | 0 |
May 13 2024 | 263.50 | 0.30 | 0.11% | 262.90 | 263.70 | 262.70 | 0 |
May 10 2024 | 263.20 | 1.10 | 0.42% | 263.10 | 263.90 | 262.70 | 0 |
May 09 2024 | 262.10 | -2.70 | -1.02% | 264.30 | 264.30 | 262.00 | 0 |
May 08 2024 | 264.80 | 0.30 | 0.11% | 265.10 | 265.30 | 264.30 | 0 |
May 07 2024 | 264.50 | 4.00 | 1.54% | 262.10 | 264.60 | 261.50 | 0 |
May 06 2024 | 260.50 | 1.70 | 0.66% | 259.80 | 260.50 | 259.30 | 0 |
May 03 2024 | 258.80 | 1.50 | 0.58% | 258.30 | 259.10 | 258.00 | 0 |
May 02 2024 | 257.30 | 0.60 | 0.23% | 256.90 | 258.30 | 256.70 | 0 |
May 01 2024 | 256.70 | -3.50 | -1.35% | 257.00 | 257.80 | 256.30 | 0 |
Apr 30 2024 | 260.20 | 1.00 | 0.39% | 259.30 | 260.20 | 258.80 | 0 |
Apr 29 2024 | 259.20 | 2.20 | 0.86% | 258.90 | 259.60 | 258.20 | 0 |
Apr 26 2024 | 257.00 | -3.70 | -1.42% | 257.00 | 257.70 | 256.70 | 0 |
Apr 24 2024 | 260.70 | 0.00 | 0.00% | 261.90 | 262.20 | 260.70 | 0 |
Apr 23 2024 | 260.70 | 1.00 | 0.39% | 260.70 | 261.30 | 260.50 | 0 |
Apr 22 2024 | 259.70 | 2.70 | 1.05% | 259.20 | 260.90 | 259.00 | 0 |
Apr 19 2024 | 257.00 | -2.60 | -1.00% | 257.50 | 257.50 | 254.40 | 0 |
Apr 18 2024 | 259.60 | 1.10 | 0.43% | 259.50 | 260.20 | 259.20 | 0 |
Apr 17 2024 | 258.50 | -0.20 | -0.08% | 258.50 | 259.50 | 258.10 | 0 |
Apr 16 2024 | 258.70 | -4.90 | -1.86% | 261.10 | 261.40 | 257.70 | 0 |
Apr 15 2024 | 263.60 | -1.10 | -0.42% | 263.30 | 263.80 | 262.80 | 0 |
Apr 12 2024 | 264.70 | -0.90 | -0.34% | 264.50 | 265.00 | 263.80 | 0 |
Apr 11 2024 | 265.60 | -1.50 | -0.56% | 264.10 | 265.90 | 263.60 | 0 |
Apr 10 2024 | 267.10 | 0.90 | 0.34% | 267.10 | 267.80 | 266.80 | 0 |
Apr 09 2024 | 266.20 | 1.70 | 0.64% | 266.40 | 266.60 | 265.90 | 0 |
Apr 08 2024 | 264.50 | 0.00 | 0.00% | 264.50 | 264.50 | 264.50 | 0 |
Apr 05 2024 | 264.50 | -1.70 | -0.64% | 264.10 | 265.10 | 263.40 | 0 |
Apr 04 2024 | 266.20 | 1.30 | 0.49% | 266.20 | 266.70 | 265.90 | 0 |
Apr 03 2024 | 264.90 | -3.70 | -1.38% | 267.20 | 267.40 | 264.50 | 0 |
Apr 02 2024 | 268.60 | -0.60 | -0.22% | 268.00 | 269.40 | 267.70 | 0 |
Mar 28 2024 | 269.20 | 2.80 | 1.05% | 268.30 | 269.20 | 268.20 | 0 |
Mar 27 2024 | 266.40 | 1.20 | 0.45% | 264.60 | 266.40 | 264.40 | 0 |
Mar 26 2024 | 265.20 | -1.20 | -0.45% | 265.60 | 266.40 | 265.00 | 0 |
Mar 25 2024 | 266.40 | 1.70 | 0.64% | 265.40 | 267.40 | 265.40 | 0 |
Mar 22 2024 | 264.70 | -0.70 | -0.26% | 265.20 | 265.30 | 263.70 | 0 |
Mar 21 2024 | 265.40 | 3.00 | 1.14% | 264.60 | 265.60 | 263.20 | 0 |
Mar 20 2024 | 262.40 | -0.20 | -0.08% | 263.10 | 263.90 | 262.20 | 0 |
Mar 19 2024 | 262.60 | 0.90 | 0.34% | 261.90 | 262.90 | 261.40 | 0 |
Mar 18 2024 | 261.70 | 0.60 | 0.23% | 261.10 | 261.90 | 260.50 | 0 |
Mar 15 2024 | 261.10 | -1.80 | -0.68% | 263.10 | 263.10 | 258.90 | 0 |
Mar 14 2024 | 262.90 | -0.70 | -0.27% | 264.10 | 264.20 | 262.60 | 0 |
Mar 13 2024 | 263.60 | 0.70 | 0.27% | 263.70 | 264.00 | 263.10 | 0 |
Mar 12 2024 | 262.90 | 0.20 | 0.08% | 263.00 | 263.80 | 262.70 | 0 |
Mar 11 2024 | 262.70 | -4.90 | -1.83% | 265.30 | 265.30 | 262.50 | 0 |
Mar 08 2024 | 267.60 | 3.00 | 1.13% | 266.40 | 267.80 | 266.00 | 0 |
Mar 07 2024 | 264.60 | 1.90 | 0.72% | 264.30 | 264.90 | 263.70 | 0 |
Mar 06 2024 | 262.70 | 0.40 | 0.15% | 261.90 | 263.00 | 261.40 | 0 |
Mar 05 2024 | 262.30 | -0.20 | -0.08% | 262.50 | 263.00 | 261.80 | 0 |
Mar 04 2024 | 262.50 | -0.40 | -0.15% | 263.20 | 263.70 | 262.30 | 0 |