Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XWLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 8,458.50 | -35.50 | -0.42% | 8,458.50 | 8,458.50 | 8,458.50 | 346 |
| May 30 2024 | 8,494.00 | -23.00 | -0.27% | 8,489.00 | 8,606.00 | 8,475.50 | 1,094 |
| May 29 2024 | 8,517.00 | -38.00 | -0.44% | 8,501.00 | 8,534.50 | 8,492.00 | 7,057 |
| May 28 2024 | 8,555.00 | -20.00 | -0.23% | 8,593.00 | 8,600.50 | 8,488.00 | 3,182 |
| May 24 2024 | 8,575.00 | -32.00 | -0.37% | 8,562.00 | 8,585.00 | 8,557.00 | 4,804 |
| May 23 2024 | 8,607.00 | 1.00 | 0.01% | 8,627.00 | 8,709.00 | 8,554.50 | 3,084 |
| May 22 2024 | 8,606.00 | -12.00 | -0.14% | 8,612.00 | 8,641.50 | 8,571.50 | 625 |
| May 21 2024 | 8,618.00 | -33.50 | -0.39% | 8,621.00 | 8,623.50 | 8,618.00 | 512 |
| May 20 2024 | 8,651.50 | 39.50 | 0.46% | 8,651.50 | 8,651.50 | 8,651.50 | 463 |
| May 17 2024 | 8,612.00 | -48.00 | -0.55% | 8,635.00 | 8,645.00 | 8,609.00 | 1,608 |
| May 16 2024 | 8,660.00 | 29.00 | 0.34% | 8,656.00 | 8,678.50 | 8,644.00 | 4,295 |
| May 15 2024 | 8,631.00 | 44.00 | 0.51% | 8,606.00 | 8,635.00 | 8,546.00 | 1,492 |
| May 14 2024 | 8,587.00 | 1.00 | 0.01% | 8,607.00 | 8,615.00 | 8,561.00 | 2,141 |
| May 13 2024 | 8,586.00 | -20.00 | -0.23% | 8,603.00 | 8,612.00 | 8,581.00 | 4,740 |
| May 10 2024 | 8,606.00 | 23.00 | 0.27% | 8,597.00 | 8,671.00 | 8,576.50 | 22,572 |
| May 09 2024 | 8,583.00 | 23.00 | 0.27% | 8,558.00 | 8,625.00 | 8,526.00 | 13,076 |
| May 08 2024 | 8,560.00 | 13.00 | 0.15% | 8,573.00 | 8,580.50 | 8,534.00 | 1,401 |
| May 07 2024 | 8,547.00 | 137.00 | 1.63% | 8,557.00 | 8,557.00 | 8,486.50 | 59,530 |
| May 03 2024 | 8,410.00 | 78.00 | 0.94% | 8,361.00 | 8,476.00 | 8,352.50 | 3,672 |
| May 02 2024 | 8,332.00 | 36.50 | 0.44% | 8,332.00 | 8,332.00 | 8,332.00 | 145 |
| May 01 2024 | 8,295.50 | -69.50 | -0.83% | 8,289.00 | 8,336.50 | 8,281.50 | 318 |
| Apr 30 2024 | 8,365.00 | -23.00 | -0.27% | 8,389.00 | 8,445.00 | 8,356.00 | 4,728 |
| Apr 29 2024 | 8,388.00 | -32.00 | -0.38% | 8,414.00 | 8,423.50 | 8,388.00 | 10,247 |
| Apr 26 2024 | 8,420.00 | 144.00 | 1.74% | 8,381.00 | 8,460.00 | 7,967.00 | 4,171 |
| Apr 25 2024 | 8,276.00 | -112.50 | -1.34% | 8,306.00 | 8,343.50 | 7,859.50 | 10,854 |
| Apr 24 2024 | 8,388.50 | -5.00 | -0.06% | 8,380.00 | 8,392.00 | 8,377.50 | 3,181 |
| Apr 23 2024 | 8,393.50 | 68.50 | 0.82% | 8,393.50 | 8,393.50 | 8,393.50 | 557 |
| Apr 22 2024 | 8,325.00 | 44.50 | 0.54% | 8,342.00 | 8,368.50 | 8,297.50 | 195 |
| Apr 19 2024 | 8,280.50 | -38.50 | -0.46% | 8,249.00 | 8,287.50 | 8,238.50 | 447 |
| Apr 18 2024 | 8,319.00 | 15.50 | 0.19% | 8,316.00 | 8,354.00 | 8,265.00 | 2,117 |
| Apr 17 2024 | 8,303.50 | -33.00 | -0.40% | 8,348.00 | 8,359.00 | 8,303.00 | 271 |
| Apr 16 2024 | 8,336.50 | -117.50 | -1.39% | 8,343.00 | 8,368.00 | 7,918.00 | 27,522 |
| Apr 15 2024 | 8,454.00 | -38.50 | -0.45% | 8,483.00 | 8,521.50 | 8,446.50 | 2,917 |
| Apr 12 2024 | 8,492.50 | 32.50 | 0.38% | 8,524.00 | 8,560.50 | 8,475.50 | 3,634 |
| Apr 11 2024 | 8,460.00 | 7.00 | 0.08% | 8,462.00 | 8,834.50 | 8,415.00 | 3,186 |
| Apr 10 2024 | 8,453.00 | 32.00 | 0.38% | 8,478.00 | 8,849.50 | 8,056.50 | 393 |
| Apr 09 2024 | 8,421.00 | -64.00 | -0.75% | 8,469.00 | 8,470.50 | 8,391.00 | 1,556 |
| Apr 08 2024 | 8,485.00 | 19.00 | 0.22% | 8,480.00 | 8,503.50 | 8,453.00 | 4,462 |
| Apr 05 2024 | 8,466.00 | -61.00 | -0.72% | 8,419.00 | 8,478.00 | 8,403.50 | 3,113 |
| Apr 04 2024 | 8,527.00 | 13.00 | 0.15% | 8,532.00 | 8,537.00 | 8,516.50 | 1,619 |
| Apr 03 2024 | 8,514.00 | 22.00 | 0.26% | 8,500.00 | 8,546.00 | 8,461.50 | 1,508 |
| Apr 02 2024 | 8,492.00 | -63.00 | -0.74% | 8,571.00 | 8,573.50 | 8,458.00 | 3,553 |
| Mar 28 2024 | 8,555.00 | 32.00 | 0.38% | 8,561.00 | 8,594.00 | 8,519.50 | 5,426 |
| Mar 27 2024 | 8,523.00 | 0.00 | 0.00% | 8,530.00 | 8,550.00 | 8,504.50 | 2,531 |
| Mar 26 2024 | 8,523.00 | 16.50 | 0.19% | 8,514.00 | 8,584.50 | 8,485.00 | 1,509 |
| Mar 25 2024 | 8,506.50 | -33.50 | -0.39% | 8,537.00 | 8,538.50 | 8,460.00 | 2,505 |
| Mar 22 2024 | 8,540.00 | 2.00 | 0.02% | 8,549.00 | 8,557.00 | 8,533.50 | 3,441 |
| Mar 21 2024 | 8,538.00 | 153.00 | 1.82% | 8,466.00 | 8,565.00 | 8,412.00 | 34,371 |
| Mar 20 2024 | 8,385.00 | 24.50 | 0.29% | 8,390.00 | 8,404.00 | 8,378.50 | 7,983 |
| Mar 19 2024 | 8,360.50 | 2.50 | 0.03% | 8,344.00 | 8,371.00 | 8,289.50 | 1,542 |
| Mar 18 2024 | 8,358.00 | 69.00 | 0.83% | 8,308.00 | 8,370.00 | 8,306.50 | 1,542 |
| Mar 15 2024 | 8,289.00 | -37.50 | -0.45% | 8,334.00 | 8,394.00 | 8,280.50 | 12,427 |
| Mar 14 2024 | 8,326.50 | -7.50 | -0.09% | 8,354.00 | 8,395.50 | 8,265.50 | 1,232 |
| Mar 13 2024 | 8,334.00 | 10.00 | 0.12% | 8,344.00 | 8,345.50 | 8,323.00 | 1,397 |
| Mar 12 2024 | 8,324.00 | 83.00 | 1.01% | 8,324.00 | 8,324.00 | 8,324.00 | 793 |
| Mar 11 2024 | 8,241.00 | -43.00 | -0.52% | 8,229.00 | 8,242.50 | 8,195.00 | 3,110 |
| Mar 08 2024 | 8,284.00 | -27.00 | -0.32% | 8,288.00 | 8,316.50 | 8,276.50 | 536 |
| Mar 07 2024 | 8,311.00 | 29.50 | 0.36% | 8,279.00 | 8,341.00 | 8,254.00 | 822 |
| Mar 06 2024 | 8,281.50 | 45.50 | 0.55% | 8,281.50 | 8,281.50 | 8,281.50 | 55 |
| Mar 05 2024 | 8,236.00 | -70.00 | -0.84% | 8,302.00 | 8,332.00 | 8,219.50 | 1,114 |
| Mar 04 2024 | 8,306.00 | -14.50 | -0.17% | 8,323.00 | 8,323.50 | 8,292.00 | 4,380 |
