Register for real-time alerts, custom portfolio, and market movers
EXI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 140.28 | -0.11 | -0.08% | 140.10 | 140.52 | 139.955 | 19,279 |
| May 16 2024 | 140.39 | -0.92 | -0.65% | 141.00 | 141.22 | 140.21 | 8,073 |
| May 15 2024 | 141.31 | 0.92 | 0.66% | 141.13 | 141.55 | 140.91 | 6,567 |
| May 14 2024 | 140.39 | 0.41 | 0.29% | 140.07 | 140.39 | 139.90 | 18,756 |
| May 13 2024 | 139.98 | -0.57 | -0.41% | 140.47 | 140.55 | 139.89 | 11,335 |
| May 10 2024 | 140.55 | 0.50 | 0.36% | 140.64 | 140.64 | 140.115 | 5,982 |
| May 09 2024 | 140.0467 | 1.52 | 1.09% | 138.76 | 140.09 | 138.76 | 23,844 |
| May 08 2024 | 138.53 | 0.09 | 0.07% | 137.97 | 138.75 | 137.97 | 7,565 |
| May 07 2024 | 138.44 | -0.35 | -0.25% | 138.76 | 138.97 | 138.38 | 7,727 |
| May 06 2024 | 138.79 | 1.44 | 1.04% | 138.00 | 138.79 | 138.00 | 17,582 |
| May 03 2024 | 137.3548 | 1.32 | 0.97% | 137.36 | 137.36 | 136.76 | 6,937 |
| May 02 2024 | 136.0309 | 1.13 | 0.84% | 135.85 | 136.22 | 134.89 | 7,620 |
| May 01 2024 | 134.897 | 0.06 | 0.04% | 134.95 | 136.565 | 134.29 | 24,057 |
| Apr 30 2024 | 134.84 | -1.78 | -1.30% | 136.70 | 136.70 | 134.84 | 6,706 |
| Apr 29 2024 | 136.6179 | 0.51 | 0.37% | 136.25 | 136.7728 | 136.25 | 4,651 |
| Apr 26 2024 | 136.1091 | 1.49 | 1.11% | 135.34 | 136.38 | 135.30 | 23,208 |
| Apr 25 2024 | 134.6162 | -0.75 | -0.55% | 133.37 | 134.88 | 133.15 | 21,677 |
| Apr 24 2024 | 135.3612 | -0.59 | -0.43% | 136.17 | 136.17 | 134.541 | 5,206 |
| Apr 23 2024 | 135.9468 | 1.66 | 1.24% | 134.82 | 136.16 | 134.80 | 19,728 |
| Apr 22 2024 | 134.2827 | 1.08 | 0.81% | 133.86 | 134.6678 | 133.73 | 5,178 |
| Apr 19 2024 | 133.2018 | -0.43 | -0.32% | 133.47 | 134.145 | 132.91 | 9,967 |
| Apr 18 2024 | 133.63 | -0.19 | -0.14% | 134.06 | 134.94 | 133.48 | 24,013 |
| Apr 17 2024 | 133.8217 | -0.47 | -0.35% | 134.98 | 134.98 | 133.23 | 8,124 |
| Apr 16 2024 | 134.2957 | -0.84 | -0.62% | 134.51 | 134.60 | 133.80 | 7,982 |
| Apr 15 2024 | 135.1402 | -0.72 | -0.53% | 137.66 | 137.88 | 134.815 | 43,136 |
| Apr 12 2024 | 135.8578 | -1.85 | -1.34% | 136.64 | 136.64 | 135.47 | 19,587 |
| Apr 11 2024 | 137.7099 | 0.30 | 0.22% | 137.70 | 137.86 | 136.4536 | 4,153 |
| Apr 10 2024 | 137.4082 | -1.36 | -0.98% | 136.85 | 137.8799 | 136.85 | 17,681 |
| Apr 09 2024 | 138.77 | -0.32 | -0.23% | 139.38 | 139.60 | 137.80 | 32,156 |
| Apr 08 2024 | 139.087 | 0.32 | 0.23% | 139.29 | 139.44 | 139.0065 | 24,513 |
| Apr 05 2024 | 138.7627 | 1.59 | 1.16% | 137.40 | 138.79 | 137.40 | 38,675 |
| Apr 04 2024 | 137.1722 | -1.38 | -1.00% | 139.45 | 139.6725 | 136.57 | 12,649 |
| Apr 03 2024 | 138.5568 | 0.83 | 0.60% | 137.53 | 138.82 | 137.53 | 14,303 |
| Apr 02 2024 | 137.73 | -0.83 | -0.60% | 137.53 | 137.99 | 137.19 | 28,853 |
| Apr 01 2024 | 138.5625 | -1.13 | -0.81% | 139.48 | 139.48 | 138.385 | 11,544 |
| Mar 28 2024 | 139.69 | -0.36 | -0.25% | 139.66 | 139.81 | 139.455 | 11,251 |
| Mar 27 2024 | 140.0462 | 1.46 | 1.05% | 138.98 | 140.07 | 138.98 | 18,164 |
| Mar 26 2024 | 138.59 | -0.09 | -0.07% | 138.90 | 139.16 | 138.59 | 6,707 |
| Mar 25 2024 | 138.6841 | -0.65 | -0.46% | 139.31 | 139.31 | 138.6732 | 6,580 |
| Mar 22 2024 | 139.33 | -0.39 | -0.28% | 140.05 | 140.07 | 139.33 | 23,036 |
| Mar 21 2024 | 139.72 | 0.72 | 0.52% | 139.37 | 140.0899 | 139.315 | 5,647 |
| Mar 20 2024 | 138.9987 | 1.58 | 1.15% | 137.40 | 139.95 | 137.34 | 8,409 |
| Mar 19 2024 | 137.414 | 1.36 | 1.00% | 136.22 | 137.414 | 136.18 | 17,692 |
| Mar 18 2024 | 136.05 | -0.11 | -0.08% | 136.75 | 136.855 | 136.05 | 13,205 |
| Mar 15 2024 | 136.16 | 0.43 | 0.32% | 135.95 | 136.4703 | 135.95 | 6,467 |
| Mar 14 2024 | 135.73 | -0.60 | -0.44% | 136.78 | 136.78 | 135.075 | 18,586 |
| Mar 13 2024 | 136.33 | -0.14 | -0.10% | 136.17 | 136.80 | 136.17 | 6,836 |
| Mar 12 2024 | 136.47 | 0.94 | 0.69% | 135.53 | 136.47 | 135.485 | 4,263 |
| Mar 11 2024 | 135.5296 | -0.82 | -0.60% | 135.56 | 135.665 | 134.72 | 18,189 |
| Mar 08 2024 | 136.3451 | -0.45 | -0.33% | 137.06 | 137.25 | 136.3451 | 5,671 |
| Mar 07 2024 | 136.795 | 1.06 | 0.78% | 136.32 | 136.8366 | 136.32 | 15,044 |
| Mar 06 2024 | 135.7343 | 1.14 | 0.85% | 135.55 | 136.36 | 135.44 | 19,694 |
| Mar 05 2024 | 134.596 | -0.72 | -0.53% | 135.23 | 135.36 | 134.09 | 7,356 |
| Mar 04 2024 | 135.3135 | 0.27 | 0.20% | 135.05 | 135.52 | 134.705 | 7,592 |
| Mar 01 2024 | 135.041 | 0.71 | 0.53% | 134.55 | 135.05 | 133.82 | 32,983 |
| Feb 29 2024 | 134.33 | 0.19 | 0.14% | 134.76 | 134.76 | 133.72 | 10,903 |
| Feb 28 2024 | 134.14 | 0.25 | 0.19% | 133.81 | 134.44 | 133.78 | 18,238 |
| Feb 27 2024 | 133.89 | 0.08 | 0.06% | 133.71 | 134.12 | 133.53 | 17,309 |
| Feb 26 2024 | 133.8125 | -0.06 | -0.04% | 133.86 | 134.045 | 133.68 | 5,678 |
| Feb 23 2024 | 133.8725 | 0.68 | 0.51% | 133.46 | 133.96 | 133.46 | 7,156 |
| Feb 22 2024 | 133.19 | 1.60 | 1.22% | 132.54 | 133.37 | 132.54 | 21,914 |
| Feb 21 2024 | 131.5906 | 0.57 | 0.44% | 130.97 | 131.5906 | 130.97 | 6,929 |
| Feb 20 2024 | 131.0204 | -0.11 | -0.08% | 131.09 | 131.405 | 130.98 | 6,451 |
