XGD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 7,588.30 | 81.60 | 1.09% | 7,506.70 | 7,665.60 | 7,506.70 | 0 |
Apr 23 2024 | 7,506.70 | -265.90 | -3.42% | 7,772.60 | 7,772.60 | 7,408.40 | 0 |
Apr 22 2024 | 7,772.60 | -121.00 | -1.53% | 7,893.60 | 7,977.50 | 7,732.80 | 0 |
Apr 19 2024 | 7,893.60 | 61.60 | 0.79% | 7,832.00 | 8,077.20 | 7,752.40 | 0 |
Apr 18 2024 | 7,832.00 | 3.20 | 0.04% | 7,828.80 | 7,859.50 | 7,741.80 | 0 |
Apr 17 2024 | 7,828.80 | 175.00 | 2.29% | 7,653.80 | 7,891.70 | 7,653.80 | 0 |
Apr 16 2024 | 7,653.80 | -119.60 | -1.54% | 7,773.40 | 7,779.00 | 7,653.80 | 0 |
Apr 15 2024 | 7,773.40 | -129.40 | -1.64% | 7,902.80 | 7,902.80 | 7,725.40 | 0 |
Apr 12 2024 | 7,902.80 | 116.00 | 1.49% | 7,786.80 | 7,938.90 | 7,786.80 | 0 |
Apr 11 2024 | 7,786.80 | 70.20 | 0.91% | 7,716.60 | 7,823.80 | 7,581.30 | 0 |
Apr 10 2024 | 7,716.60 | -56.90 | -0.73% | 7,773.50 | 7,788.90 | 7,701.90 | 0 |
Apr 09 2024 | 7,773.50 | 228.30 | 3.03% | 7,752.10 | 7,773.60 | 7,676.30 | 0 |
Apr 08 2024 | 7,545.20 | 0.00 | 0.00% | 7,545.20 | 7,545.20 | 7,545.20 | 0 |
Apr 05 2024 | 7,545.20 | 9.70 | 0.13% | 7,535.50 | 7,546.70 | 7,429.70 | 0 |
Apr 04 2024 | 7,535.50 | 87.80 | 1.18% | 7,447.70 | 7,590.60 | 7,447.70 | 0 |
Apr 03 2024 | 7,447.70 | -45.90 | -0.61% | 7,493.60 | 7,568.00 | 7,403.70 | 0 |
Apr 02 2024 | 7,493.60 | 251.30 | 3.47% | 7,242.30 | 7,498.40 | 7,242.30 | 0 |
Mar 28 2024 | 7,242.30 | 178.70 | 2.53% | 7,063.60 | 7,259.40 | 7,063.60 | 0 |
Mar 27 2024 | 7,063.60 | 84.20 | 1.21% | 6,979.40 | 7,066.10 | 6,941.20 | 0 |
Mar 26 2024 | 6,979.40 | 56.70 | 0.82% | 6,922.70 | 7,028.40 | 6,920.50 | 0 |
Mar 25 2024 | 6,922.70 | 13.20 | 0.19% | 6,909.50 | 6,936.50 | 6,838.70 | 0 |
Mar 22 2024 | 6,909.50 | -88.30 | -1.26% | 6,997.80 | 6,997.80 | 6,871.90 | 0 |
Mar 21 2024 | 6,997.80 | 255.00 | 3.78% | 6,742.80 | 7,035.70 | 6,742.80 | 0 |
Mar 20 2024 | 6,742.80 | -162.30 | -2.35% | 6,905.10 | 6,907.90 | 6,742.80 | 0 |
Mar 19 2024 | 6,905.10 | 116.90 | 1.72% | 6,788.20 | 6,913.20 | 6,788.20 | 0 |
Mar 18 2024 | 6,788.20 | -22.70 | -0.33% | 6,810.90 | 6,834.20 | 6,770.10 | 0 |
Mar 15 2024 | 6,810.90 | -153.00 | -2.20% | 6,963.90 | 6,963.90 | 6,787.20 | 0 |
Mar 14 2024 | 6,963.90 | 151.80 | 2.23% | 6,812.10 | 7,013.30 | 6,812.10 | 0 |
Mar 13 2024 | 6,812.10 | -153.20 | -2.20% | 6,965.30 | 6,965.30 | 6,796.80 | 0 |
Mar 12 2024 | 6,965.30 | 164.80 | 2.42% | 6,800.50 | 7,010.50 | 6,800.50 | 0 |
Mar 11 2024 | 6,800.50 | -154.70 | -2.22% | 6,955.20 | 6,955.20 | 6,800.50 | 0 |
Mar 08 2024 | 6,955.20 | -28.90 | -0.41% | 6,984.10 | 7,004.50 | 6,929.10 | 0 |
Mar 07 2024 | 6,984.10 | 124.20 | 1.81% | 6,859.90 | 6,984.10 | 6,859.90 | 0 |
Mar 06 2024 | 6,859.90 | -30.20 | -0.44% | 6,890.10 | 6,922.10 | 6,829.30 | 0 |
Mar 05 2024 | 6,890.10 | 269.80 | 4.08% | 6,620.30 | 6,897.40 | 6,620.30 | 0 |
Mar 04 2024 | 6,620.30 | 265.40 | 4.18% | 6,354.90 | 6,664.00 | 6,354.90 | 0 |
Mar 01 2024 | 6,354.90 | 114.60 | 1.84% | 6,240.30 | 6,404.20 | 6,240.30 | 0 |
Feb 29 2024 | 6,240.30 | 89.90 | 1.46% | 6,150.40 | 6,263.90 | 6,125.30 | 0 |
Feb 28 2024 | 6,150.40 | -8.90 | -0.14% | 6,159.30 | 6,208.20 | 6,113.80 | 0 |
Feb 27 2024 | 6,159.30 | -117.80 | -1.88% | 6,277.10 | 6,279.00 | 6,106.80 | 0 |
Feb 26 2024 | 6,277.10 | 99.30 | 1.61% | 6,177.80 | 6,328.90 | 6,177.80 | 0 |
Feb 23 2024 | 6,177.80 | -224.80 | -3.51% | 6,402.60 | 6,409.60 | 6,171.60 | 0 |
Feb 22 2024 | 6,402.60 | 5.10 | 0.08% | 6,397.50 | 6,408.20 | 6,311.60 | 0 |
Feb 21 2024 | 6,397.50 | -39.00 | -0.61% | 6,436.50 | 6,453.80 | 6,379.90 | 0 |
Feb 20 2024 | 6,436.50 | 11.90 | 0.19% | 6,424.60 | 6,463.80 | 6,386.80 | 0 |
Feb 19 2024 | 6,424.60 | -22.10 | -0.34% | 6,446.70 | 6,517.70 | 6,389.00 | 0 |
Feb 16 2024 | 6,446.70 | 128.30 | 2.03% | 6,318.40 | 6,476.70 | 6,318.40 | 0 |
Feb 15 2024 | 6,318.40 | -16.60 | -0.26% | 6,335.00 | 6,375.30 | 6,302.50 | 0 |
Feb 14 2024 | 6,335.00 | -184.40 | -2.83% | 6,519.40 | 6,519.40 | 6,268.20 | 0 |
Feb 13 2024 | 6,519.40 | 97.00 | 1.51% | 6,422.40 | 6,544.20 | 6,422.40 | 0 |
Feb 12 2024 | 6,422.40 | -61.10 | -0.94% | 6,483.50 | 6,484.90 | 6,422.40 | 0 |
Feb 09 2024 | 6,483.50 | -43.70 | -0.67% | 6,527.20 | 6,527.80 | 6,448.90 | 0 |
Feb 08 2024 | 6,527.20 | -19.40 | -0.30% | 6,546.60 | 6,577.00 | 6,492.50 | 0 |
Feb 07 2024 | 6,546.60 | 39.60 | 0.61% | 6,507.00 | 6,567.00 | 6,507.00 | 0 |
Feb 06 2024 | 6,507.00 | -81.70 | -1.24% | 6,588.70 | 6,588.70 | 6,471.00 | 0 |
Feb 05 2024 | 6,588.70 | -316.30 | -4.58% | 6,905.00 | 6,905.00 | 6,588.70 | 0 |
Feb 02 2024 | 6,905.00 | 199.60 | 2.98% | 6,705.40 | 6,905.00 | 6,705.40 | 0 |
Feb 01 2024 | 6,705.40 | -14.30 | -0.21% | 6,719.70 | 6,725.00 | 6,612.90 | 0 |
Jan 31 2024 | 6,719.70 | -13.80 | -0.20% | 6,733.50 | 6,734.00 | 6,624.10 | 0 |
Jan 30 2024 | 6,733.50 | 98.50 | 1.48% | 6,635.00 | 6,760.70 | 6,633.60 | 0 |
Jan 29 2024 | 6,635.00 | -28.80 | -0.43% | 6,663.80 | 6,670.70 | 6,520.30 | 0 |