Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XEI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 24.54 | 0.00 | 0.00% | 24.54 | 24.54 | 24.54 | 0 |
| Jun 19 2024 | 24.54 | -0.06 | -0.24% | 24.58 | 24.63 | 24.49 | 78,937 |
| Jun 18 2024 | 24.60 | 0.07 | 0.29% | 24.53 | 24.73 | 24.52 | 129,527 |
| Jun 17 2024 | 24.53 | -0.14 | -0.57% | 24.65 | 24.65 | 24.43 | 120,167 |
| Jun 14 2024 | 24.67 | -0.16 | -0.64% | 24.73 | 24.73 | 24.50 | 114,214 |
| Jun 13 2024 | 24.83 | -0.31 | -1.23% | 25.11 | 25.11 | 24.79 | 88,383 |
| Jun 12 2024 | 25.14 | 0.01 | 0.04% | 25.31 | 25.40 | 25.11 | 115,345 |
| Jun 11 2024 | 25.13 | -0.20 | -0.79% | 25.26 | 25.26 | 25.07 | 150,772 |
| Jun 10 2024 | 25.33 | -0.01 | -0.04% | 25.32 | 25.38 | 25.23 | 116,663 |
| Jun 07 2024 | 25.34 | -0.13 | -0.51% | 25.37 | 25.43 | 25.30 | 88,652 |
| Jun 06 2024 | 25.47 | 0.06 | 0.24% | 25.42 | 25.52 | 25.39 | 49,927 |
| Jun 05 2024 | 25.41 | 0.08 | 0.32% | 25.42 | 25.47 | 25.34 | 97,692 |
| Jun 04 2024 | 25.33 | -0.05 | -0.20% | 25.30 | 25.35 | 25.14 | 109,330 |
| Jun 03 2024 | 25.38 | -0.22 | -0.86% | 25.60 | 25.65 | 25.28 | 126,290 |
| May 31 2024 | 25.60 | 0.31 | 1.23% | 25.35 | 25.60 | 25.30 | 75,306 |
| May 30 2024 | 25.29 | 0.23 | 0.92% | 25.13 | 25.34 | 25.13 | 81,372 |
| May 29 2024 | 25.06 | -0.49 | -1.92% | 25.39 | 25.39 | 25.05 | 81,588 |
| May 28 2024 | 25.55 | -0.13 | -0.51% | 25.67 | 25.67 | 25.48 | 44,359 |
| May 27 2024 | 25.68 | 0.07 | 0.27% | 25.64 | 25.70 | 25.64 | 33,707 |
| May 24 2024 | 25.61 | 0.04 | 0.16% | 25.62 | 25.70 | 25.59 | 62,055 |
| May 23 2024 | 25.57 | -0.21 | -0.81% | 25.86 | 25.86 | 25.47 | 65,533 |
| May 22 2024 | 25.78 | -0.22 | -0.85% | 25.81 | 25.87 | 25.69 | 61,529 |
| May 21 2024 | 26.00 | 0.07 | 0.27% | 25.89 | 26.05 | 25.89 | 57,817 |
| May 17 2024 | 25.93 | 0.10 | 0.39% | 25.89 | 25.93 | 25.79 | 50,665 |
| May 16 2024 | 25.83 | 0.05 | 0.19% | 25.80 | 25.89 | 25.80 | 62,810 |
| May 15 2024 | 25.78 | 0.07 | 0.27% | 25.76 | 25.83 | 25.70 | 112,855 |
| May 14 2024 | 25.71 | -0.02 | -0.08% | 25.73 | 25.80 | 25.66 | 53,397 |
| May 13 2024 | 25.73 | -0.04 | -0.16% | 25.83 | 25.85 | 25.71 | 114,168 |
| May 10 2024 | 25.77 | -0.01 | -0.04% | 25.84 | 25.88 | 25.76 | 88,167 |
| May 09 2024 | 25.78 | 0.22 | 0.86% | 25.60 | 25.80 | 25.60 | 96,012 |
| May 08 2024 | 25.56 | 0.20 | 0.79% | 25.26 | 25.56 | 25.25 | 72,529 |
| May 07 2024 | 25.36 | 0.06 | 0.24% | 25.34 | 25.40 | 25.34 | 45,348 |
| May 06 2024 | 25.30 | 0.26 | 1.04% | 25.13 | 25.33 | 25.11 | 79,243 |
| May 03 2024 | 25.04 | 0.16 | 0.64% | 25.01 | 25.11 | 24.97 | 111,115 |
| May 02 2024 | 24.88 | 0.08 | 0.32% | 24.85 | 24.98 | 24.75 | 53,094 |
| May 01 2024 | 24.80 | 0.00 | 0.00% | 24.76 | 24.92 | 24.66 | 89,751 |
| Apr 30 2024 | 24.80 | -0.15 | -0.60% | 24.89 | 24.94 | 24.80 | 120,402 |
| Apr 29 2024 | 24.95 | 0.10 | 0.40% | 24.92 | 25.00 | 24.87 | 70,466 |
| Apr 26 2024 | 24.85 | 0.00 | 0.00% | 24.85 | 24.85 | 24.85 | 0 |
| Apr 25 2024 | 24.85 | -0.05 | -0.20% | 24.77 | 24.87 | 24.61 | 67,168 |
| Apr 24 2024 | 24.90 | -0.13 | -0.52% | 24.88 | 24.97 | 24.82 | 79,158 |
| Apr 23 2024 | 25.03 | 0.08 | 0.32% | 24.93 | 25.06 | 24.90 | 35,288 |
| Apr 22 2024 | 24.95 | 0.11 | 0.44% | 24.85 | 24.98 | 24.78 | 58,596 |
| Apr 19 2024 | 24.84 | 0.22 | 0.89% | 24.59 | 24.89 | 24.59 | 55,259 |
| Apr 18 2024 | 24.62 | 0.11 | 0.45% | 24.57 | 24.69 | 24.51 | 57,457 |
| Apr 17 2024 | 24.51 | -0.03 | -0.12% | 24.58 | 24.72 | 24.42 | 185,610 |
| Apr 16 2024 | 24.54 | -0.17 | -0.69% | 24.68 | 24.68 | 24.47 | 93,162 |
| Apr 15 2024 | 24.71 | -0.21 | -0.84% | 24.98 | 25.06 | 24.62 | 137,135 |
| Apr 12 2024 | 24.92 | -0.28 | -1.11% | 25.25 | 25.31 | 24.85 | 127,396 |
| Apr 11 2024 | 25.20 | -0.17 | -0.67% | 25.38 | 25.38 | 25.10 | 86,171 |
| Apr 10 2024 | 25.37 | -0.24 | -0.94% | 25.45 | 25.45 | 25.24 | 160,991 |
| Apr 09 2024 | 25.61 | 0.09 | 0.35% | 25.54 | 25.61 | 25.45 | 44,043 |
| Apr 08 2024 | 25.52 | 0.04 | 0.16% | 25.50 | 25.55 | 25.40 | 138,277 |
| Apr 05 2024 | 25.48 | 0.13 | 0.51% | 25.37 | 25.51 | 25.29 | 50,821 |
| Apr 04 2024 | 25.35 | -0.01 | -0.04% | 25.45 | 25.49 | 25.28 | 67,510 |
| Apr 03 2024 | 25.36 | 0.05 | 0.20% | 25.32 | 25.41 | 25.29 | 53,725 |
| Apr 02 2024 | 25.31 | -0.12 | -0.47% | 25.37 | 25.38 | 25.22 | 57,562 |
| Apr 01 2024 | 25.43 | -0.03 | -0.12% | 25.50 | 25.50 | 25.31 | 92,106 |
| Mar 28 2024 | 25.46 | 0.16 | 0.63% | 25.34 | 25.49 | 25.34 | 74,524 |
| Mar 27 2024 | 25.30 | 0.22 | 0.88% | 25.07 | 25.30 | 25.07 | 94,520 |
| Mar 26 2024 | 25.08 | -0.02 | -0.08% | 25.15 | 25.19 | 25.07 | 97,077 |
| Mar 25 2024 | 25.10 | 0.02 | 0.08% | 25.02 | 25.18 | 25.02 | 66,530 |
