Register for real-time alerts, custom portfolio, and market movers
XDB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 127.68 | -0.38 | -0.30% | 127.61 | 127.98 | 127.57 | 0 |
| Jun 03 2024 | 128.06 | 0.70 | 0.55% | 127.28 | 128.10 | 127.26 | 0 |
| May 31 2024 | 127.36 | 0.01 | 0.01% | 127.13 | 127.67 | 127.09 | 0 |
| May 30 2024 | 127.35 | 0.27 | 0.21% | 127.10 | 127.48 | 127.05 | 0 |
| May 29 2024 | 127.08 | -0.52 | -0.41% | 127.49 | 127.57 | 126.97 | 0 |
| May 28 2024 | 127.60 | 0.21 | 0.17% | 127.85 | 128.02 | 127.53 | 0 |
| May 24 2024 | 127.39 | 0.45 | 0.35% | 127.17 | 127.52 | 127.11 | 0 |
| May 23 2024 | 126.94 | -0.23 | -0.18% | 127.41 | 127.53 | 126.84 | 0 |
| May 22 2024 | 127.17 | 0.08 | 0.06% | 127.11 | 127.51 | 127.08 | 0 |
| May 21 2024 | 127.09 | 0.03 | 0.02% | 127.21 | 127.28 | 126.87 | 0 |
| May 20 2024 | 127.06 | 0.02 | 0.02% | 126.95 | 127.26 | 126.92 | 0 |
| May 17 2024 | 127.04 | 0.33 | 0.26% | 126.53 | 127.13 | 126.51 | 0 |
| May 16 2024 | 126.71 | -0.11 | -0.09% | 126.58 | 126.81 | 126.43 | 0 |
| May 15 2024 | 126.82 | 0.90 | 0.71% | 126.12 | 126.88 | 125.89 | 0 |
| May 14 2024 | 125.92 | 0.31 | 0.25% | 125.54 | 125.94 | 125.21 | 0 |
| May 13 2024 | 125.61 | 0.37 | 0.30% | 125.45 | 125.70 | 125.45 | 0 |
| May 10 2024 | 125.24 | 0.06 | 0.05% | 125.27 | 125.38 | 125.02 | 0 |
| May 09 2024 | 125.18 | 0.24 | 0.19% | 124.70 | 125.28 | 124.68 | 0 |
| May 08 2024 | 124.94 | -0.13 | -0.10% | 124.83 | 125.06 | 124.72 | 0 |
| May 07 2024 | 125.07 | -0.60 | -0.48% | 125.45 | 125.66 | 125.00 | 0 |
| May 06 2024 | 125.67 | 0.20 | 0.16% | 125.75 | 125.95 | 125.56 | 0 |
| May 03 2024 | 125.47 | 0.19 | 0.15% | 125.54 | 126.35 | 125.29 | 0 |
| May 02 2024 | 125.28 | 0.05 | 0.04% | 125.15 | 125.40 | 124.72 | 0 |
| May 01 2024 | 125.23 | 0.28 | 0.22% | 124.84 | 125.51 | 124.77 | 0 |
| Apr 30 2024 | 124.95 | -0.65 | -0.52% | 125.39 | 125.47 | 124.85 | 0 |
| Apr 29 2024 | 125.60 | 0.71 | 0.57% | 125.32 | 125.70 | 125.14 | 0 |
| Apr 26 2024 | 124.89 | -0.28 | -0.22% | 125.11 | 125.40 | 124.44 | 0 |
| Apr 25 2024 | 125.17 | 0.51 | 0.41% | 125.13 | 125.30 | 124.56 | 0 |
| Apr 24 2024 | 124.66 | 0.18 | 0.14% | 124.34 | 124.71 | 124.26 | 0 |
| Apr 23 2024 | 124.48 | 0.96 | 0.78% | 124.01 | 124.60 | 123.80 | 0 |
| Apr 22 2024 | 123.52 | -0.17 | -0.14% | 123.14 | 123.63 | 122.99 | 0 |
| Apr 19 2024 | 123.69 | -0.71 | -0.57% | 124.38 | 124.69 | 123.61 | 0 |
| Apr 18 2024 | 124.40 | -0.19 | -0.15% | 124.73 | 124.75 | 124.33 | 0 |
| Apr 17 2024 | 124.59 | 0.28 | 0.23% | 124.57 | 124.71 | 124.23 | 0 |
| Apr 16 2024 | 124.31 | -0.19 | -0.15% | 124.58 | 124.73 | 124.05 | 0 |
| Apr 15 2024 | 124.50 | -0.08 | -0.06% | 124.77 | 124.96 | 124.35 | 0 |
| Apr 12 2024 | 124.58 | -0.99 | -0.79% | 124.69 | 124.75 | 124.26 | 0 |
| Apr 11 2024 | 125.57 | 0.18 | 0.14% | 125.39 | 125.79 | 125.10 | 0 |
| Apr 10 2024 | 125.39 | -1.40 | -1.10% | 126.95 | 127.09 | 125.19 | 0 |
| Apr 09 2024 | 126.79 | 0.28 | 0.22% | 126.80 | 127.10 | 126.62 | 0 |
| Apr 08 2024 | 126.51 | 0.12 | 0.10% | 126.18 | 126.65 | 126.13 | 0 |
| Apr 05 2024 | 126.39 | 0.01 | 0.01% | 126.32 | 126.51 | 125.74 | 0 |
| Apr 04 2024 | 126.38 | -0.13 | -0.10% | 126.49 | 126.83 | 126.20 | 0 |
| Apr 03 2024 | 126.51 | 0.81 | 0.64% | 125.77 | 126.57 | 125.67 | 0 |
| Apr 02 2024 | 125.70 | 0.16 | 0.13% | 125.75 | 125.80 | 125.52 | 0 |
| Apr 01 2024 | 125.54 | -0.70 | -0.55% | 126.13 | 126.17 | 125.39 | 0 |
| Mar 28 2024 | 126.24 | -0.13 | -0.10% | 126.13 | 126.54 | 126.11 | 0 |
| Mar 27 2024 | 126.37 | 0.07 | 0.06% | 126.16 | 126.42 | 126.05 | 0 |
| Mar 26 2024 | 126.30 | -0.08 | -0.06% | 126.55 | 126.57 | 126.22 | 0 |
| Mar 25 2024 | 126.38 | 0.37 | 0.29% | 126.37 | 126.53 | 126.34 | 0 |
| Mar 22 2024 | 126.01 | -0.61 | -0.48% | 125.84 | 126.25 | 125.81 | 0 |
| Mar 21 2024 | 126.62 | -1.23 | -0.96% | 127.47 | 127.49 | 126.49 | 0 |
| Mar 20 2024 | 127.85 | 0.64 | 0.50% | 126.95 | 127.92 | 126.83 | 0 |
| Mar 19 2024 | 127.21 | -0.09 | -0.07% | 126.92 | 127.34 | 126.89 | 0 |
| Mar 18 2024 | 127.30 | -0.03 | -0.02% | 127.45 | 127.47 | 127.18 | 0 |
| Mar 15 2024 | 127.33 | -0.19 | -0.15% | 127.56 | 127.58 | 127.18 | 0 |
| Mar 14 2024 | 127.52 | -0.48 | -0.37% | 128.10 | 128.15 | 127.30 | 0 |
| Mar 13 2024 | 128.00 | 0.10 | 0.08% | 128.08 | 128.11 | 127.87 | 0 |
| Mar 12 2024 | 127.90 | -0.22 | -0.17% | 127.91 | 128.08 | 127.46 | 0 |
| Mar 11 2024 | 128.12 | -0.47 | -0.37% | 128.51 | 128.52 | 127.94 | 0 |
| Mar 08 2024 | 128.59 | 0.51 | 0.40% | 128.39 | 128.94 | 128.28 | 0 |
| Mar 07 2024 | 128.08 | 0.74 | 0.58% | 127.51 | 128.12 | 127.13 | 0 |
