Register for real-time alerts, custom portfolio, and market movers
XEFL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1,313.03 | -3.51 | -0.27% | 1,316.17 | 1,320.45 | 1,309.57 | 0 |
| Jun 20 2024 | 1,316.54 | 10.23 | 0.78% | 1,306.69 | 1,316.54 | 1,306.69 | 0 |
| Jun 19 2024 | 1,306.31 | -2.05 | -0.16% | 1,308.64 | 1,310.94 | 1,302.36 | 0 |
| Jun 18 2024 | 1,308.36 | 0.65 | 0.05% | 1,309.20 | 1,317.63 | 1,306.96 | 0 |
| Jun 17 2024 | 1,307.71 | 5.59 | 0.43% | 1,303.82 | 1,310.41 | 1,298.13 | 0 |
| Jun 14 2024 | 1,302.12 | -17.24 | -1.31% | 1,321.37 | 1,323.11 | 1,297.85 | 0 |
| Jun 13 2024 | 1,319.36 | -20.62 | -1.54% | 1,340.20 | 1,341.06 | 1,318.26 | 0 |
| Jun 12 2024 | 1,339.98 | 18.92 | 1.43% | 1,321.79 | 1,340.59 | 1,321.79 | 0 |
| Jun 11 2024 | 1,321.06 | -8.12 | -0.61% | 1,330.40 | 1,334.52 | 1,314.93 | 0 |
| Jun 10 2024 | 1,329.18 | -4.47 | -0.34% | 1,330.58 | 1,331.14 | 1,321.73 | 0 |
| Jun 07 2024 | 1,333.65 | -3.00 | -0.22% | 1,336.24 | 1,336.61 | 1,325.04 | 0 |
| Jun 06 2024 | 1,336.65 | 8.03 | 0.60% | 1,329.89 | 1,342.66 | 1,329.89 | 0 |
| Jun 05 2024 | 1,328.62 | 11.94 | 0.91% | 1,321.19 | 1,331.47 | 1,321.19 | 0 |
| Jun 04 2024 | 1,316.68 | -14.27 | -1.07% | 1,330.95 | 1,331.75 | 1,315.39 | 0 |
| Jun 03 2024 | 1,330.95 | 10.11 | 0.77% | 1,324.27 | 1,338.04 | 1,324.27 | 0 |
| May 31 2024 | 1,320.84 | 6.24 | 0.47% | 1,314.53 | 1,325.98 | 1,314.08 | 0 |
| May 30 2024 | 1,314.60 | -1.46 | -0.11% | 1,315.06 | 1,318.68 | 1,311.74 | 0 |
| May 29 2024 | 1,316.06 | -9.78 | -0.74% | 1,323.76 | 1,324.99 | 1,311.34 | 0 |
| May 28 2024 | 1,325.84 | -12.91 | -0.96% | 1,339.66 | 1,343.05 | 1,324.16 | 0 |
| May 27 2024 | 1,338.75 | 1.58 | 0.12% | 1,338.67 | 1,340.72 | 1,334.33 | 0 |
| May 24 2024 | 1,337.17 | 2.63 | 0.20% | 1,331.65 | 1,338.44 | 1,324.45 | 0 |
| May 23 2024 | 1,334.54 | -1.43 | -0.11% | 1,337.34 | 1,341.25 | 1,330.26 | 0 |
| May 22 2024 | 1,335.97 | -4.85 | -0.36% | 1,340.18 | 1,340.36 | 1,333.92 | 0 |
| May 21 2024 | 1,340.82 | 2.17 | 0.16% | 1,338.09 | 1,341.27 | 1,331.12 | 0 |
| May 20 2024 | 1,338.65 | 6.60 | 0.50% | 1,333.16 | 1,339.61 | 1,333.16 | 0 |
| May 17 2024 | 1,332.05 | 1.44 | 0.11% | 1,330.48 | 1,334.42 | 1,326.52 | 0 |
| May 16 2024 | 1,330.61 | 0.15 | 0.01% | 1,331.35 | 1,340.57 | 1,329.48 | 0 |
| May 15 2024 | 1,330.46 | 2.67 | 0.20% | 1,331.38 | 1,335.33 | 1,327.26 | 0 |
| May 14 2024 | 1,327.79 | -13.80 | -1.03% | 1,342.48 | 1,343.89 | 1,320.82 | 0 |
| May 13 2024 | 1,341.59 | -6.30 | -0.47% | 1,350.84 | 1,353.36 | 1,339.30 | 0 |
| May 10 2024 | 1,347.89 | 10.45 | 0.78% | 1,339.50 | 1,351.60 | 1,339.50 | 0 |
| May 09 2024 | 1,337.44 | 16.54 | 1.25% | 1,321.66 | 1,337.58 | 1,319.59 | 0 |
| May 08 2024 | 1,320.90 | 6.02 | 0.46% | 1,318.71 | 1,323.03 | 1,316.46 | 0 |
| May 07 2024 | 1,314.88 | 6.43 | 0.49% | 1,311.24 | 1,316.12 | 1,304.66 | 0 |
| May 06 2024 | 1,308.45 | 11.81 | 0.91% | 1,297.19 | 1,309.76 | 1,297.19 | 0 |
| May 03 2024 | 1,296.64 | 5.40 | 0.42% | 1,293.60 | 1,299.36 | 1,285.25 | 0 |
| May 02 2024 | 1,291.24 | 0.21 | 0.02% | 1,289.95 | 1,295.12 | 1,287.41 | 0 |
| Apr 30 2024 | 1,291.03 | -15.95 | -1.22% | 1,306.81 | 1,309.07 | 1,290.87 | 0 |
| Apr 29 2024 | 1,306.98 | 4.22 | 0.32% | 1,304.25 | 1,311.76 | 1,304.25 | 0 |
| Apr 26 2024 | 1,302.76 | 17.59 | 1.37% | 1,287.29 | 1,302.76 | 1,287.29 | 0 |
| Apr 25 2024 | 1,285.17 | -15.49 | -1.19% | 1,301.46 | 1,301.46 | 1,274.93 | 0 |
| Apr 24 2024 | 1,300.66 | -2.27 | -0.17% | 1,303.17 | 1,305.82 | 1,299.26 | 0 |
| Apr 23 2024 | 1,302.93 | 21.49 | 1.68% | 1,282.24 | 1,303.84 | 1,282.24 | 0 |
| Apr 22 2024 | 1,281.44 | 4.77 | 0.37% | 1,279.71 | 1,284.51 | 1,273.90 | 0 |
| Apr 19 2024 | 1,276.67 | -5.06 | -0.39% | 1,278.50 | 1,281.74 | 1,269.91 | 0 |
| Apr 18 2024 | 1,281.73 | -0.86 | -0.07% | 1,285.84 | 1,286.17 | 1,270.14 | 0 |
| Apr 17 2024 | 1,282.59 | -0.22 | -0.02% | 1,281.35 | 1,294.12 | 1,280.79 | 0 |
| Apr 16 2024 | 1,282.81 | -18.97 | -1.46% | 1,298.98 | 1,300.10 | 1,279.24 | 0 |
| Apr 15 2024 | 1,301.78 | 11.19 | 0.87% | 1,292.38 | 1,310.53 | 1,292.38 | 0 |
| Apr 12 2024 | 1,290.59 | 1.99 | 0.15% | 1,292.61 | 1,302.74 | 1,285.97 | 0 |
| Apr 11 2024 | 1,288.60 | -2.59 | -0.20% | 1,290.51 | 1,293.70 | 1,282.74 | 0 |
| Apr 10 2024 | 1,291.19 | 3.90 | 0.30% | 1,290.05 | 1,295.68 | 1,279.15 | 0 |
| Apr 09 2024 | 1,287.29 | -32.10 | -2.43% | 1,320.61 | 1,320.61 | 1,284.18 | 0 |
| Apr 08 2024 | 1,319.39 | 11.18 | 0.85% | 1,308.90 | 1,319.39 | 1,307.99 | 0 |
| Apr 05 2024 | 1,308.21 | -12.53 | -0.95% | 1,318.29 | 1,318.29 | 1,300.59 | 0 |
| Apr 04 2024 | 1,320.74 | 0.72 | 0.05% | 1,320.89 | 1,323.74 | 1,318.38 | 0 |
| Apr 03 2024 | 1,320.02 | -5.87 | -0.44% | 1,328.76 | 1,328.76 | 1,317.24 | 0 |
| Apr 02 2024 | 1,325.89 | -13.62 | -1.02% | 1,339.12 | 1,345.20 | 1,324.66 | 0 |
| Mar 28 2024 | 1,339.51 | 5.05 | 0.38% | 1,335.19 | 1,340.54 | 1,332.95 | 0 |
| Mar 27 2024 | 1,334.46 | 2.15 | 0.16% | 1,333.01 | 1,339.86 | 1,332.84 | 0 |
| Mar 26 2024 | 1,332.31 | 15.35 | 1.17% | 1,317.25 | 1,333.03 | 1,317.25 | 0 |
| Mar 25 2024 | 1,316.96 | 8.61 | 0.66% | 1,310.54 | 1,317.91 | 1,310.54 | 0 |
