Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XEFK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 780.06 | -2.83 | -0.36% | 782.52 | 782.63 | 778.87 | 0 |
| May 21 2024 | 782.89 | 1.26 | 0.16% | 781.30 | 783.16 | 777.23 | 0 |
| May 20 2024 | 781.63 | 3.86 | 0.50% | 778.42 | 782.19 | 778.42 | 0 |
| May 17 2024 | 777.77 | -5.13 | -0.66% | 776.86 | 779.16 | 774.55 | 0 |
| May 16 2024 | 782.90 | -5.15 | -0.65% | 783.34 | 788.77 | 782.24 | 0 |
| May 15 2024 | 788.05 | 0.32 | 0.04% | 788.59 | 790.93 | 786.15 | 0 |
| May 14 2024 | 787.73 | -8.19 | -1.03% | 796.45 | 797.28 | 783.60 | 0 |
| May 13 2024 | 795.92 | -3.73 | -0.47% | 801.41 | 802.90 | 794.56 | 0 |
| May 10 2024 | 799.65 | 6.20 | 0.78% | 794.68 | 801.86 | 794.68 | 0 |
| May 09 2024 | 793.45 | 9.81 | 1.25% | 784.10 | 793.54 | 782.87 | 0 |
| May 08 2024 | 783.64 | 3.57 | 0.46% | 782.34 | 784.91 | 781.01 | 0 |
| May 07 2024 | 780.07 | 1.89 | 0.24% | 777.91 | 780.81 | 774.01 | 0 |
| May 06 2024 | 778.18 | 7.02 | 0.91% | 771.49 | 778.96 | 771.49 | 0 |
| May 03 2024 | 771.16 | 3.21 | 0.42% | 769.35 | 772.78 | 764.39 | 0 |
| May 02 2024 | 767.95 | 0.12 | 0.02% | 767.18 | 770.26 | 765.67 | 0 |
| Apr 30 2024 | 767.83 | -9.48 | -1.22% | 777.21 | 778.55 | 767.73 | 0 |
| Apr 29 2024 | 777.31 | 2.51 | 0.32% | 775.69 | 780.16 | 775.69 | 0 |
| Apr 26 2024 | 774.80 | 7.87 | 1.03% | 765.60 | 774.80 | 765.60 | 0 |
| Apr 25 2024 | 766.93 | -9.24 | -1.19% | 776.65 | 776.65 | 760.82 | 0 |
| Apr 24 2024 | 776.17 | -1.36 | -0.17% | 777.67 | 779.25 | 775.34 | 0 |
| Apr 23 2024 | 777.53 | 12.83 | 1.68% | 765.18 | 778.07 | 765.18 | 0 |
| Apr 22 2024 | 764.70 | 2.85 | 0.37% | 763.67 | 766.53 | 760.20 | 0 |
| Apr 19 2024 | 761.85 | -3.59 | -0.47% | 762.95 | 764.88 | 757.82 | 0 |
| Apr 18 2024 | 765.44 | -0.52 | -0.07% | 767.89 | 768.09 | 758.52 | 0 |
| Apr 17 2024 | 765.96 | -0.12 | -0.02% | 765.22 | 772.84 | 764.88 | 0 |
| Apr 16 2024 | 766.08 | -11.48 | -1.48% | 775.74 | 776.41 | 763.95 | 0 |
| Apr 15 2024 | 777.56 | 6.68 | 0.87% | 771.95 | 782.79 | 771.95 | 0 |
| Apr 12 2024 | 770.88 | 1.19 | 0.15% | 772.09 | 778.14 | 768.12 | 0 |
| Apr 11 2024 | 769.69 | -3.26 | -0.42% | 770.83 | 772.74 | 766.19 | 0 |
| Apr 10 2024 | 772.95 | 2.34 | 0.30% | 772.26 | 775.63 | 765.74 | 0 |
| Apr 09 2024 | 770.61 | -19.22 | -2.43% | 790.56 | 790.56 | 768.75 | 0 |
| Apr 08 2024 | 789.83 | 6.69 | 0.85% | 783.55 | 789.83 | 783.00 | 0 |
| Apr 05 2024 | 783.14 | -7.49 | -0.95% | 789.17 | 789.17 | 778.57 | 0 |
| Apr 04 2024 | 790.63 | 0.42 | 0.05% | 790.72 | 792.43 | 789.22 | 0 |
| Apr 03 2024 | 790.21 | -3.51 | -0.44% | 795.44 | 795.44 | 788.54 | 0 |
| Apr 02 2024 | 793.72 | -8.15 | -1.02% | 801.64 | 805.27 | 792.98 | 0 |
| Mar 28 2024 | 801.87 | 3.02 | 0.38% | 799.28 | 802.48 | 797.94 | 0 |
| Mar 27 2024 | 798.85 | 1.29 | 0.16% | 797.98 | 802.08 | 797.88 | 0 |
| Mar 26 2024 | 797.56 | 9.19 | 1.17% | 788.55 | 797.99 | 788.55 | 0 |
| Mar 25 2024 | 788.37 | 5.15 | 0.66% | 784.53 | 788.94 | 784.53 | 0 |
| Mar 22 2024 | 783.22 | 0.51 | 0.07% | 782.16 | 785.69 | 781.59 | 0 |
| Mar 21 2024 | 782.71 | 5.36 | 0.69% | 779.89 | 782.71 | 777.19 | 0 |
| Mar 20 2024 | 777.35 | -3.82 | -0.49% | 779.94 | 779.94 | 775.30 | 0 |
| Mar 19 2024 | 781.17 | 9.45 | 1.22% | 771.74 | 781.17 | 771.05 | 0 |
| Mar 18 2024 | 771.72 | 1.02 | 0.13% | 770.18 | 772.77 | 769.53 | 0 |
| Mar 15 2024 | 770.70 | 2.18 | 0.28% | 768.49 | 774.03 | 767.86 | 0 |
| Mar 14 2024 | 768.52 | 8.74 | 1.15% | 759.90 | 769.81 | 759.90 | 0 |
| Mar 13 2024 | 759.78 | 7.67 | 1.02% | 753.20 | 759.85 | 751.25 | 0 |
| Mar 12 2024 | 752.11 | 6.83 | 0.92% | 745.90 | 752.11 | 743.85 | 0 |
| Mar 11 2024 | 745.28 | -5.77 | -0.77% | 750.24 | 750.24 | 742.60 | 0 |
| Mar 08 2024 | 751.05 | -2.71 | -0.36% | 754.10 | 754.10 | 748.79 | 0 |
| Mar 07 2024 | 753.76 | 3.25 | 0.43% | 749.38 | 756.10 | 746.47 | 0 |
| Mar 06 2024 | 750.51 | 0.48 | 0.06% | 750.95 | 753.80 | 748.13 | 0 |
| Mar 05 2024 | 750.03 | 1.61 | 0.22% | 747.71 | 751.31 | 747.23 | 0 |
| Mar 04 2024 | 748.42 | -0.75 | -0.10% | 749.31 | 751.38 | 744.66 | 0 |
| Mar 01 2024 | 749.17 | 2.51 | 0.34% | 748.36 | 753.44 | 748.36 | 0 |
| Feb 29 2024 | 746.66 | 0.46 | 0.06% | 746.99 | 750.17 | 742.84 | 0 |
| Feb 28 2024 | 746.20 | 2.86 | 0.38% | 744.55 | 746.88 | 743.56 | 0 |
| Feb 27 2024 | 743.34 | -1.02 | -0.14% | 744.49 | 746.79 | 740.30 | 0 |
| Feb 26 2024 | 744.36 | 3.59 | 0.48% | 739.78 | 746.05 | 739.78 | 0 |
| Feb 23 2024 | 740.77 | 3.93 | 0.53% | 736.93 | 741.40 | 736.71 | 0 |
