Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XLPE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 10,294.00 | -59.00 | -0.57% | 10,294.00 | 10,294.00 | 10,294.00 | 1,265 |
| Jun 13 2024 | 10,353.00 | -217.00 | -2.05% | 10,582.00 | 10,582.00 | 10,334.00 | 459 |
| Jun 12 2024 | 10,570.00 | 196.50 | 1.89% | 10,531.00 | 10,590.00 | 10,498.00 | 2,573 |
| Jun 11 2024 | 10,373.50 | -13.50 | -0.13% | 10,454.00 | 10,456.00 | 10,342.50 | 10 |
| Jun 10 2024 | 10,387.00 | 86.50 | 0.84% | 10,315.00 | 10,389.50 | 10,229.00 | 388 |
| Jun 07 2024 | 10,300.50 | -141.50 | -1.36% | 10,315.00 | 10,377.50 | 10,225.00 | 2,578 |
| Jun 06 2024 | 10,442.00 | -27.00 | -0.26% | 10,504.00 | 10,618.50 | 10,436.00 | 3,066 |
| Jun 05 2024 | 10,469.00 | 92.00 | 0.89% | 10,469.00 | 10,469.00 | 10,469.00 | 126 |
| Jun 04 2024 | 10,377.00 | -17.00 | -0.16% | 10,390.00 | 10,448.50 | 10,377.00 | 288 |
| Jun 03 2024 | 10,394.00 | -35.50 | -0.34% | 10,514.00 | 10,518.50 | 10,340.50 | 558 |
| May 31 2024 | 10,429.50 | 4.50 | 0.04% | 10,429.50 | 10,429.50 | 10,429.50 | 8 |
| May 30 2024 | 10,425.00 | 50.00 | 0.48% | 10,425.00 | 10,425.00 | 10,425.00 | 1,146 |
| May 29 2024 | 10,375.00 | -181.00 | -1.71% | 10,507.00 | 10,507.00 | 10,363.00 | 229 |
| May 28 2024 | 10,556.00 | -11.00 | -0.10% | 10,619.00 | 10,645.00 | 10,531.00 | 699 |
| May 24 2024 | 10,567.00 | 47.00 | 0.45% | 10,440.00 | 10,578.50 | 10,440.00 | 60 |
| May 23 2024 | 10,520.00 | -25.00 | -0.24% | 10,568.00 | 10,571.50 | 10,476.00 | 732 |
| May 22 2024 | 10,545.00 | 36.00 | 0.34% | 10,534.00 | 10,564.00 | 10,471.50 | 438 |
| May 21 2024 | 10,509.00 | -10.00 | -0.10% | 10,540.00 | 10,542.00 | 10,463.50 | 2,368 |
| May 20 2024 | 10,519.00 | 26.00 | 0.25% | 10,531.00 | 10,563.50 | 10,508.00 | 537 |
| May 17 2024 | 10,493.00 | -141.00 | -1.33% | 10,512.00 | 10,557.50 | 10,481.00 | 3,297 |
| May 16 2024 | 10,634.00 | -1.50 | -0.01% | 10,702.00 | 10,730.00 | 10,622.00 | 600 |
| May 15 2024 | 10,635.50 | 136.00 | 1.30% | 10,590.00 | 10,640.00 | 10,517.50 | 113 |
| May 14 2024 | 10,499.50 | 29.00 | 0.28% | 10,448.00 | 10,515.00 | 10,393.50 | 415 |
| May 13 2024 | 10,470.50 | -26.50 | -0.25% | 10,535.00 | 10,535.00 | 10,462.50 | 1,585 |
| May 10 2024 | 10,497.00 | 44.00 | 0.42% | 10,511.00 | 10,511.00 | 10,493.00 | 956 |
| May 09 2024 | 10,453.00 | 71.50 | 0.69% | 10,453.00 | 10,453.00 | 10,453.00 | 614 |
| May 08 2024 | 10,381.50 | -28.50 | -0.27% | 10,381.50 | 10,381.50 | 10,381.50 | 445 |
| May 07 2024 | 10,410.00 | 204.50 | 2.00% | 10,388.00 | 10,414.00 | 10,341.50 | 598 |
| May 03 2024 | 10,205.50 | 53.00 | 0.52% | 10,187.00 | 10,306.00 | 10,153.50 | 1,298 |
| May 02 2024 | 10,152.50 | 62.50 | 0.62% | 10,108.00 | 10,165.00 | 10,053.00 | 7,385 |
| May 01 2024 | 10,090.00 | -9.50 | -0.09% | 10,073.00 | 10,126.50 | 10,057.50 | 671 |
| Apr 30 2024 | 10,099.50 | -74.50 | -0.73% | 10,170.00 | 10,184.00 | 10,095.00 | 4 |
| Apr 29 2024 | 10,174.00 | -19.50 | -0.19% | 10,175.00 | 10,175.00 | 10,158.50 | 169 |
| Apr 26 2024 | 10,193.50 | 132.00 | 1.31% | 10,109.00 | 10,227.50 | 10,101.00 | 720 |
| Apr 25 2024 | 10,061.50 | -139.00 | -1.36% | 10,061.50 | 10,061.50 | 10,061.50 | 24 |
| Apr 24 2024 | 10,200.50 | -62.50 | -0.61% | 10,305.00 | 10,311.00 | 10,183.50 | 874 |
| Apr 23 2024 | 10,263.00 | 192.00 | 1.91% | 10,263.00 | 10,263.00 | 10,263.00 | 255 |
| Apr 22 2024 | 10,071.00 | 54.00 | 0.54% | 10,059.00 | 10,132.00 | 10,047.50 | 304 |
| Apr 19 2024 | 10,017.00 | -19.00 | -0.19% | 9,917.00 | 10,027.50 | 9,899.50 | 802 |
| Apr 18 2024 | 10,036.00 | -58.50 | -0.58% | 10,030.00 | 10,059.50 | 9,969.50 | 4,885 |
| Apr 17 2024 | 10,094.50 | 60.00 | 0.60% | 10,076.00 | 10,160.50 | 10,076.00 | 76 |
| Apr 16 2024 | 10,034.50 | -212.50 | -2.07% | 10,077.00 | 10,103.50 | 9,987.00 | 1,201 |
| Apr 15 2024 | 10,247.00 | -14.50 | -0.14% | 10,281.00 | 10,349.50 | 10,235.50 | 2,212 |
| Apr 12 2024 | 10,261.50 | -7.50 | -0.07% | 10,387.00 | 10,395.50 | 10,250.50 | 308 |
| Apr 11 2024 | 10,269.00 | -46.00 | -0.45% | 10,266.00 | 10,302.50 | 10,164.50 | 622 |
| Apr 10 2024 | 10,315.00 | 71.00 | 0.69% | 10,314.00 | 10,316.50 | 10,288.00 | 131 |
| Apr 09 2024 | 10,244.00 | -105.00 | -1.01% | 10,371.00 | 10,371.00 | 10,212.50 | 236 |
| Apr 08 2024 | 10,349.00 | 92.00 | 0.90% | 10,323.00 | 10,391.00 | 10,274.50 | 1,149 |
| Apr 05 2024 | 10,257.00 | -27.00 | -0.26% | 10,164.00 | 10,259.50 | 10,117.50 | 483 |
| Apr 04 2024 | 10,284.00 | 53.00 | 0.52% | 10,258.00 | 10,314.50 | 10,235.00 | 264 |
| Apr 03 2024 | 10,231.00 | 51.00 | 0.50% | 10,219.00 | 10,271.50 | 10,164.50 | 294 |
| Apr 02 2024 | 10,180.00 | -139.50 | -1.35% | 10,296.00 | 10,305.50 | 10,150.50 | 742 |
| Mar 28 2024 | 10,319.50 | 35.00 | 0.34% | 10,352.00 | 10,352.00 | 10,275.00 | 671 |
| Mar 27 2024 | 10,284.50 | -48.50 | -0.47% | 10,284.50 | 10,284.50 | 10,284.50 | 292 |
| Mar 26 2024 | 10,333.00 | 21.00 | 0.20% | 10,332.00 | 10,345.50 | 10,295.50 | 107 |
| Mar 25 2024 | 10,312.00 | 12.50 | 0.12% | 10,292.00 | 10,336.50 | 10,253.00 | 71 |
| Mar 22 2024 | 10,299.50 | -55.50 | -0.54% | 10,380.00 | 10,397.00 | 10,295.50 | 762 |
| Mar 21 2024 | 10,355.00 | 390.00 | 3.91% | 10,355.00 | 10,355.00 | 10,355.00 | 870 |
| Mar 20 2024 | 9,965.00 | 2.50 | 0.03% | 9,932.00 | 10,010.50 | 9,932.00 | 398 |
| Mar 19 2024 | 9,962.50 | -7.50 | -0.08% | 9,970.00 | 9,970.00 | 9,891.50 | 130 |
