Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XDI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1,684.00 | -1.40 | -0.08% | 1,685.40 | 1,687.20 | 1,679.80 | 0 |
| May 20 2024 | 1,685.40 | 14.30 | 0.86% | 1,671.10 | 1,688.40 | 1,671.10 | 0 |
| May 17 2024 | 1,671.10 | -4.30 | -0.26% | 1,675.40 | 1,677.00 | 1,669.80 | 0 |
| May 16 2024 | 1,675.40 | 19.00 | 1.15% | 1,656.40 | 1,679.40 | 1,656.40 | 0 |
| May 15 2024 | 1,656.40 | 1.40 | 0.08% | 1,655.00 | 1,667.80 | 1,655.00 | 0 |
| May 14 2024 | 1,655.00 | -6.30 | -0.38% | 1,661.30 | 1,661.30 | 1,651.80 | 0 |
| May 13 2024 | 1,661.30 | -2.90 | -0.17% | 1,664.20 | 1,664.20 | 1,655.40 | 0 |
| May 10 2024 | 1,664.20 | 7.10 | 0.43% | 1,657.10 | 1,669.40 | 1,657.10 | 0 |
| May 09 2024 | 1,657.10 | -22.50 | -1.34% | 1,679.60 | 1,679.60 | 1,656.00 | 0 |
| May 08 2024 | 1,679.60 | -1.40 | -0.08% | 1,681.00 | 1,684.20 | 1,676.20 | 0 |
| May 07 2024 | 1,681.00 | 21.20 | 1.28% | 1,659.80 | 1,681.00 | 1,658.60 | 0 |
| May 06 2024 | 1,659.80 | 15.10 | 0.92% | 1,644.70 | 1,660.40 | 1,644.70 | 0 |
| May 03 2024 | 1,644.70 | 10.90 | 0.67% | 1,633.80 | 1,647.60 | 1,633.80 | 0 |
| May 02 2024 | 1,633.80 | 0.10 | 0.01% | 1,633.70 | 1,640.20 | 1,628.90 | 0 |
| May 01 2024 | 1,633.70 | -20.40 | -1.23% | 1,654.10 | 1,654.10 | 1,632.00 | 0 |
| Apr 30 2024 | 1,654.10 | 6.60 | 0.40% | 1,647.50 | 1,654.10 | 1,643.50 | 0 |
| Apr 29 2024 | 1,647.50 | 7.40 | 0.45% | 1,640.10 | 1,649.00 | 1,640.10 | 0 |
| Apr 26 2024 | 1,640.10 | -17.30 | -1.04% | 1,657.40 | 1,657.40 | 1,638.10 | 0 |
| Apr 24 2024 | 1,657.40 | 1.30 | 0.08% | 1,656.10 | 1,660.20 | 1,651.40 | 0 |
| Apr 23 2024 | 1,656.10 | 1.10 | 0.07% | 1,655.00 | 1,665.30 | 1,655.00 | 0 |
| Apr 22 2024 | 1,655.00 | 11.10 | 0.68% | 1,643.90 | 1,665.30 | 1,643.90 | 0 |
| Apr 19 2024 | 1,643.90 | -16.70 | -1.01% | 1,660.60 | 1,660.60 | 1,628.40 | 0 |
| Apr 18 2024 | 1,660.60 | 9.80 | 0.59% | 1,650.80 | 1,666.90 | 1,650.80 | 0 |
| Apr 17 2024 | 1,650.80 | -1.10 | -0.07% | 1,651.90 | 1,655.90 | 1,648.30 | 0 |
| Apr 16 2024 | 1,651.90 | -32.70 | -1.94% | 1,684.60 | 1,684.60 | 1,645.50 | 0 |
| Apr 15 2024 | 1,684.60 | 3.70 | 0.22% | 1,680.90 | 1,685.50 | 1,676.90 | 0 |
| Apr 12 2024 | 1,680.90 | -8.40 | -0.50% | 1,689.30 | 1,689.30 | 1,674.90 | 0 |
| Apr 11 2024 | 1,689.30 | -1.70 | -0.10% | 1,691.00 | 1,693.50 | 1,675.30 | 0 |
| Apr 10 2024 | 1,691.00 | 7.20 | 0.43% | 1,683.80 | 1,695.80 | 1,683.80 | 0 |
| Apr 09 2024 | 1,683.80 | 14.20 | 0.85% | 1,669.60 | 1,686.50 | 1,669.60 | 0 |
| Apr 08 2024 | 1,669.60 | -0.30 | -0.02% | 1,669.90 | 1,672.20 | 1,663.70 | 0 |
| Apr 05 2024 | 1,669.90 | -6.20 | -0.37% | 1,676.10 | 1,676.10 | 1,663.10 | 0 |
| Apr 04 2024 | 1,676.10 | 3.30 | 0.20% | 1,672.80 | 1,678.80 | 1,672.50 | 0 |
| Apr 03 2024 | 1,672.80 | -13.00 | -0.77% | 1,685.80 | 1,687.70 | 1,669.00 | 0 |
| Apr 02 2024 | 1,685.80 | -0.90 | -0.05% | 1,686.70 | 1,692.00 | 1,681.90 | 0 |
| Mar 28 2024 | 1,686.70 | 17.30 | 1.04% | 1,669.40 | 1,686.80 | 1,669.40 | 0 |
| Mar 27 2024 | 1,669.40 | 5.90 | 0.35% | 1,663.50 | 1,669.40 | 1,658.80 | 0 |
| Mar 26 2024 | 1,663.50 | -5.90 | -0.35% | 1,669.40 | 1,673.70 | 1,661.60 | 0 |
| Mar 25 2024 | 1,669.40 | 8.50 | 0.51% | 1,660.90 | 1,680.10 | 1,660.90 | 0 |
| Mar 22 2024 | 1,660.90 | -11.20 | -0.67% | 1,672.10 | 1,673.70 | 1,655.00 | 0 |
| Mar 21 2024 | 1,672.10 | 17.40 | 1.05% | 1,654.70 | 1,674.30 | 1,654.70 | 0 |
| Mar 20 2024 | 1,654.70 | 0.70 | 0.04% | 1,654.00 | 1,664.70 | 1,653.70 | 0 |
| Mar 19 2024 | 1,654.00 | 11.10 | 0.68% | 1,642.90 | 1,655.00 | 1,642.40 | 0 |
| Mar 18 2024 | 1,642.90 | -0.50 | -0.03% | 1,643.40 | 1,644.30 | 1,634.20 | 0 |
| Mar 15 2024 | 1,643.40 | -2.70 | -0.16% | 1,646.10 | 1,646.10 | 1,620.00 | 0 |
| Mar 14 2024 | 1,646.10 | -9.10 | -0.55% | 1,655.20 | 1,658.10 | 1,642.60 | 0 |
| Mar 13 2024 | 1,655.20 | 6.90 | 0.42% | 1,648.30 | 1,657.30 | 1,648.30 | 0 |
| Mar 12 2024 | 1,648.30 | -3.10 | -0.19% | 1,651.40 | 1,655.60 | 1,645.20 | 0 |
| Mar 11 2024 | 1,651.40 | -35.80 | -2.12% | 1,687.20 | 1,687.20 | 1,649.50 | 0 |
| Mar 08 2024 | 1,687.20 | 18.60 | 1.11% | 1,668.60 | 1,688.70 | 1,668.60 | 0 |
| Mar 07 2024 | 1,668.60 | -1.00 | -0.06% | 1,669.60 | 1,670.90 | 1,662.60 | 0 |
| Mar 06 2024 | 1,669.60 | 4.50 | 0.27% | 1,665.10 | 1,670.00 | 1,660.80 | 0 |
| Mar 05 2024 | 1,665.10 | -4.00 | -0.24% | 1,669.10 | 1,673.60 | 1,664.50 | 0 |
| Mar 04 2024 | 1,669.10 | -10.40 | -0.62% | 1,679.50 | 1,681.70 | 1,667.20 | 0 |
| Mar 01 2024 | 1,679.50 | 12.30 | 0.74% | 1,667.20 | 1,679.70 | 1,666.60 | 0 |
| Feb 29 2024 | 1,667.20 | 5.30 | 0.32% | 1,661.90 | 1,669.40 | 1,653.10 | 0 |
| Feb 28 2024 | 1,661.90 | -11.20 | -0.67% | 1,673.10 | 1,674.30 | 1,659.20 | 0 |
| Feb 27 2024 | 1,673.10 | 5.90 | 0.35% | 1,667.20 | 1,674.30 | 1,663.00 | 0 |
| Feb 26 2024 | 1,667.20 | -4.40 | -0.26% | 1,671.60 | 1,676.20 | 1,662.80 | 0 |
| Feb 23 2024 | 1,671.60 | 10.20 | 0.61% | 1,661.40 | 1,673.70 | 1,661.40 | 0 |
| Feb 22 2024 | 1,661.40 | 0.70 | 0.04% | 1,660.70 | 1,664.00 | 1,655.70 | 0 |
