Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XDEW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 81.38 | 0.15 | 0.18% | 81.53 | 81.64 | 81.12 | 16,161 |
| May 30 2024 | 81.23 | -0.05 | -0.06% | 81.13 | 81.24 | 81.05 | 22,411 |
| May 29 2024 | 81.28 | -0.86 | -1.05% | 81.62 | 81.62 | 81.21 | 4,246 |
| May 28 2024 | 82.14 | -0.34 | -0.41% | 82.39 | 82.53 | 82.14 | 12,393 |
| May 27 2024 | 82.48 | 0.08 | 0.10% | 82.50 | 82.60 | 82.37 | 3,383 |
| May 24 2024 | 82.40 | -0.27 | -0.33% | 82.38 | 82.42 | 82.24 | 17,478 |
| May 23 2024 | 82.67 | -0.86 | -1.03% | 83.39 | 83.45 | 82.67 | 3,857 |
| May 22 2024 | 83.53 | 0.21 | 0.25% | 83.37 | 83.56 | 83.33 | 7,243 |
| May 21 2024 | 83.32 | -0.37 | -0.44% | 83.48 | 83.51 | 83.30 | 4,784 |
| May 20 2024 | 83.69 | 0.44 | 0.53% | 83.47 | 83.69 | 83.47 | 2,372 |
| May 17 2024 | 83.25 | -0.28 | -0.34% | 83.44 | 83.56 | 83.25 | 2,011 |
| May 16 2024 | 83.53 | 0.16 | 0.19% | 83.49 | 83.61 | 83.40 | 35,710 |
| May 15 2024 | 83.37 | 0.39 | 0.47% | 83.17 | 83.42 | 83.17 | 3,840 |
| May 14 2024 | 82.98 | -0.36 | -0.43% | 83.15 | 83.31 | 82.98 | 3,349 |
| May 13 2024 | 83.34 | 0.07 | 0.08% | 83.30 | 83.41 | 83.17 | 8,311 |
| May 10 2024 | 83.27 | 0.47 | 0.57% | 83.18 | 83.39 | 83.18 | 5,226 |
| May 09 2024 | 82.80 | 0.24 | 0.29% | 82.57 | 82.80 | 82.52 | 3,517 |
| May 08 2024 | 82.56 | -0.01 | -0.01% | 82.73 | 82.74 | 82.43 | 4,119 |
| May 07 2024 | 82.57 | 0.65 | 0.79% | 82.22 | 82.57 | 82.22 | 10,537 |
| May 06 2024 | 81.92 | 0.32 | 0.39% | 81.81 | 81.99 | 81.80 | 2,729 |
| May 03 2024 | 81.60 | 0.34 | 0.42% | 81.24 | 81.69 | 81.17 | 4,327 |
| May 02 2024 | 81.26 | -0.94 | -1.14% | 81.10 | 81.50 | 81.02 | 5,695 |
| Apr 30 2024 | 82.20 | -0.14 | -0.17% | 82.39 | 82.40 | 81.99 | 1,168 |
| Apr 29 2024 | 82.34 | 0.40 | 0.49% | 81.98 | 82.50 | 81.79 | 5,244 |
| Apr 26 2024 | 81.94 | 0.84 | 1.04% | 81.40 | 81.94 | 81.40 | 8,931 |
| Apr 25 2024 | 81.10 | -0.69 | -0.84% | 82.15 | 82.15 | 81.10 | 2,792 |
| Apr 24 2024 | 81.79 | -0.14 | -0.17% | 81.90 | 82.10 | 81.71 | 16,629 |
| Apr 23 2024 | 81.93 | 0.67 | 0.82% | 81.45 | 81.93 | 81.43 | 10,039 |
| Apr 22 2024 | 81.26 | 0.30 | 0.37% | 81.14 | 81.55 | 81.09 | 4,018 |
| Apr 19 2024 | 80.96 | -0.16 | -0.20% | 80.37 | 81.01 | 80.36 | 14,963 |
| Apr 18 2024 | 81.12 | 0.19 | 0.23% | 80.68 | 81.12 | 80.62 | 9,586 |
| Apr 17 2024 | 80.93 | -0.19 | -0.23% | 81.11 | 81.42 | 80.93 | 8,481 |
| Apr 16 2024 | 81.12 | -1.13 | -1.37% | 81.43 | 81.55 | 80.90 | 24,362 |
| Apr 15 2024 | 82.25 | -0.58 | -0.70% | 82.62 | 83.04 | 82.25 | 20,379 |
| Apr 12 2024 | 82.83 | 0.26 | 0.31% | 83.23 | 83.38 | 82.76 | 23,098 |
| Apr 11 2024 | 82.57 | -0.38 | -0.46% | 82.77 | 82.95 | 82.33 | 8,112 |
| Apr 10 2024 | 82.95 | 0.23 | 0.28% | 83.47 | 83.68 | 82.60 | 13,774 |
| Apr 09 2024 | 82.72 | -0.48 | -0.58% | 83.07 | 83.10 | 82.72 | 5,862 |
| Apr 08 2024 | 83.20 | 0.55 | 0.67% | 82.82 | 83.20 | 82.69 | 7,814 |
| Apr 05 2024 | 82.65 | -0.89 | -1.07% | 82.60 | 82.81 | 82.50 | 19,602 |
| Apr 04 2024 | 83.54 | 0.09 | 0.11% | 83.39 | 83.58 | 83.31 | 9,649 |
| Apr 03 2024 | 83.45 | -0.21 | -0.25% | 83.73 | 83.73 | 83.42 | 6,832 |
| Apr 02 2024 | 83.66 | -1.08 | -1.27% | 84.64 | 84.70 | 83.55 | 66,070 |
| Mar 28 2024 | 84.74 | 1.19 | 1.42% | 84.46 | 84.74 | 84.36 | 3,131 |
| Mar 27 2024 | 83.55 | 0.39 | 0.47% | 83.27 | 83.72 | 83.17 | 12,526 |
| Mar 26 2024 | 83.16 | 0.10 | 0.12% | 83.01 | 83.16 | 82.90 | 9,193 |
| Mar 25 2024 | 83.06 | -0.30 | -0.36% | 83.03 | 83.25 | 82.85 | 17,004 |
| Mar 22 2024 | 83.36 | -0.07 | -0.08% | 83.83 | 83.96 | 83.27 | 10,706 |
| Mar 21 2024 | 83.43 | 1.23 | 1.50% | 82.75 | 83.43 | 82.62 | 11,683 |
| Mar 20 2024 | 82.20 | 0.56 | 0.69% | 82.03 | 82.34 | 82.00 | 5,231 |
| Mar 19 2024 | 81.64 | 0.01 | 0.01% | 81.82 | 81.82 | 81.48 | 9,308 |
| Mar 18 2024 | 81.63 | 0.42 | 0.52% | 81.21 | 81.63 | 81.12 | 5,034 |
| Mar 15 2024 | 81.21 | -0.15 | -0.18% | 81.38 | 81.53 | 81.16 | 2,662 |
| Mar 14 2024 | 81.36 | -0.46 | -0.56% | 81.93 | 81.99 | 81.25 | 7,617 |
| Mar 13 2024 | 81.82 | 0.14 | 0.17% | 81.69 | 81.94 | 81.64 | 4,259 |
| Mar 12 2024 | 81.68 | 0.47 | 0.58% | 81.61 | 81.98 | 81.51 | 3,490 |
| Mar 11 2024 | 81.21 | -0.37 | -0.45% | 81.37 | 81.43 | 81.05 | 13,496 |
| Mar 08 2024 | 81.58 | 0.08 | 0.10% | 81.57 | 81.75 | 81.18 | 17,277 |
| Mar 07 2024 | 81.50 | 0.31 | 0.38% | 81.11 | 81.77 | 81.00 | 18,689 |
| Mar 06 2024 | 81.19 | 0.04 | 0.05% | 81.05 | 81.32 | 81.02 | 27,647 |
| Mar 05 2024 | 81.15 | -0.16 | -0.20% | 81.45 | 81.53 | 81.15 | 11,229 |
