Register for real-time alerts, custom portfolio, and market movers
XEG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 18.58 | -0.32 | -1.69% | 18.85 | 18.87 | 18.48 | 1,879,270 |
| Apr 30 2024 | 18.90 | -0.57 | -2.93% | 19.43 | 19.43 | 18.89 | 1,446,944 |
| Apr 29 2024 | 19.47 | 0.16 | 0.83% | 19.30 | 19.48 | 19.26 | 1,066,214 |
| Apr 26 2024 | 19.31 | 0.00 | 0.00% | 19.31 | 19.31 | 19.31 | 0 |
| Apr 25 2024 | 19.31 | 0.14 | 0.73% | 19.05 | 19.36 | 19.00 | 1,127,375 |
| Apr 24 2024 | 19.17 | 0.05 | 0.26% | 19.11 | 19.24 | 19.06 | 1,111,004 |
| Apr 23 2024 | 19.12 | 0.08 | 0.42% | 18.93 | 19.15 | 18.88 | 1,531,582 |
| Apr 22 2024 | 19.04 | 0.07 | 0.37% | 18.88 | 19.15 | 18.74 | 1,026,089 |
| Apr 19 2024 | 18.97 | 0.11 | 0.58% | 18.83 | 19.11 | 18.80 | 580,899 |
| Apr 18 2024 | 18.86 | -0.09 | -0.47% | 18.95 | 19.07 | 18.76 | 1,452,510 |
| Apr 17 2024 | 18.95 | -0.03 | -0.16% | 18.94 | 19.26 | 18.83 | 685,823 |
| Apr 16 2024 | 18.98 | 0.12 | 0.64% | 18.83 | 19.08 | 18.74 | 1,381,865 |
| Apr 15 2024 | 18.86 | -0.33 | -1.72% | 19.16 | 19.20 | 18.82 | 1,601,207 |
| Apr 12 2024 | 19.19 | -0.20 | -1.03% | 19.65 | 19.73 | 19.12 | 1,245,831 |
| Apr 11 2024 | 19.39 | -0.39 | -1.97% | 19.76 | 19.76 | 19.30 | 1,046,183 |
| Apr 10 2024 | 19.78 | 0.37 | 1.91% | 19.41 | 19.78 | 19.41 | 1,105,679 |
| Apr 09 2024 | 19.41 | 0.07 | 0.36% | 19.36 | 19.43 | 19.28 | 676,331 |
| Apr 08 2024 | 19.34 | -0.05 | -0.26% | 19.36 | 19.41 | 19.19 | 1,004,162 |
| Apr 05 2024 | 19.39 | 0.24 | 1.25% | 19.17 | 19.41 | 19.10 | 1,486,927 |
| Apr 04 2024 | 19.15 | 0.11 | 0.58% | 19.03 | 19.15 | 18.89 | 1,234,892 |
| Apr 03 2024 | 19.04 | 0.28 | 1.49% | 18.78 | 19.06 | 18.76 | 1,129,212 |
| Apr 02 2024 | 18.76 | 0.21 | 1.13% | 18.66 | 18.78 | 18.51 | 476,649 |
| Apr 01 2024 | 18.55 | 0.21 | 1.15% | 18.42 | 18.57 | 18.24 | 1,069,438 |
| Mar 28 2024 | 18.34 | 0.16 | 0.88% | 18.26 | 18.36 | 18.18 | 1,129,752 |
| Mar 27 2024 | 18.18 | 0.13 | 0.72% | 17.95 | 18.18 | 17.93 | 320,038 |
| Mar 26 2024 | 18.05 | -0.14 | -0.77% | 18.19 | 18.20 | 18.05 | 607,321 |
| Mar 25 2024 | 18.19 | 0.35 | 1.96% | 17.86 | 18.19 | 17.84 | 793,600 |
| Mar 22 2024 | 17.84 | -0.10 | -0.56% | 17.85 | 17.90 | 17.72 | 330,808 |
| Mar 21 2024 | 17.94 | 0.05 | 0.28% | 17.89 | 17.97 | 17.83 | 1,657,941 |
| Mar 20 2024 | 17.89 | -0.03 | -0.17% | 17.81 | 17.90 | 17.78 | 710,381 |
| Mar 19 2024 | 17.92 | 0.09 | 0.50% | 17.84 | 18.01 | 17.84 | 1,019,505 |
| Mar 18 2024 | 17.83 | 0.15 | 0.85% | 17.74 | 17.85 | 17.65 | 782,158 |
| Mar 15 2024 | 17.68 | -0.02 | -0.11% | 17.67 | 17.80 | 17.65 | 832,230 |
| Mar 14 2024 | 17.70 | 0.22 | 1.26% | 17.58 | 17.71 | 17.49 | 699,396 |
| Mar 13 2024 | 17.48 | 0.31 | 1.81% | 17.31 | 17.54 | 17.31 | 737,409 |
| Mar 12 2024 | 17.17 | 0.05 | 0.29% | 17.13 | 17.18 | 17.05 | 336,139 |
| Mar 11 2024 | 17.12 | 0.04 | 0.23% | 16.97 | 17.14 | 16.88 | 358,552 |
| Mar 08 2024 | 17.08 | -0.11 | -0.64% | 17.18 | 17.21 | 16.97 | 962,960 |
| Mar 07 2024 | 17.19 | -0.06 | -0.35% | 17.20 | 17.37 | 17.09 | 1,165,654 |
| Mar 06 2024 | 17.25 | 0.04 | 0.23% | 17.38 | 17.42 | 17.17 | 703,164 |
| Mar 05 2024 | 17.21 | 0.18 | 1.06% | 17.00 | 17.30 | 17.00 | 588,413 |
| Mar 04 2024 | 17.03 | -0.20 | -1.16% | 17.29 | 17.30 | 17.03 | 574,900 |
| Mar 01 2024 | 17.23 | 0.35 | 2.07% | 17.00 | 17.37 | 16.99 | 1,947,845 |
| Feb 29 2024 | 16.88 | 0.32 | 1.93% | 16.62 | 16.93 | 16.60 | 1,150,890 |
| Feb 28 2024 | 16.56 | 0.04 | 0.24% | 16.54 | 16.60 | 16.44 | 850,740 |
| Feb 27 2024 | 16.52 | 0.07 | 0.43% | 16.50 | 16.62 | 16.46 | 1,510,931 |
| Feb 26 2024 | 16.45 | 0.08 | 0.49% | 16.31 | 16.48 | 16.28 | 1,115,185 |
| Feb 23 2024 | 16.37 | -0.03 | -0.18% | 16.29 | 16.38 | 16.16 | 484,400 |
| Feb 22 2024 | 16.40 | 0.14 | 0.86% | 16.25 | 16.44 | 16.21 | 690,114 |
| Feb 21 2024 | 16.26 | 0.45 | 2.85% | 15.85 | 16.28 | 15.85 | 884,375 |
| Feb 20 2024 | 15.81 | -0.09 | -0.57% | 15.89 | 16.01 | 15.77 | 620,708 |
| Feb 16 2024 | 15.90 | 0.06 | 0.38% | 15.84 | 15.94 | 15.78 | 456,809 |
| Feb 15 2024 | 15.84 | 0.65 | 4.28% | 15.18 | 15.85 | 15.18 | 3,538,809 |
| Feb 14 2024 | 15.19 | 0.00 | 0.00% | 15.27 | 15.41 | 15.14 | 447,787 |
| Feb 13 2024 | 15.19 | -0.25 | -1.62% | 15.40 | 15.46 | 15.05 | 1,325,710 |
| Feb 12 2024 | 15.44 | 0.18 | 1.18% | 15.25 | 15.48 | 15.25 | 927,654 |
| Feb 09 2024 | 15.26 | 0.00 | 0.00% | 15.34 | 15.38 | 15.22 | 1,370,171 |
| Feb 08 2024 | 15.26 | 0.18 | 1.19% | 15.12 | 15.30 | 15.10 | 1,671,308 |
| Feb 07 2024 | 15.08 | 0.00 | 0.00% | 15.08 | 15.09 | 14.92 | 1,150,579 |
| Feb 06 2024 | 15.08 | 0.10 | 0.67% | 15.03 | 15.20 | 14.97 | 1,145,443 |
| Feb 05 2024 | 14.98 | -0.09 | -0.60% | 15.03 | 15.10 | 14.82 | 1,001,036 |
| Feb 02 2024 | 15.07 | -0.34 | -2.21% | 15.36 | 15.44 | 15.07 | 1,257,929 |
