Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xt MSCI EAFE High Dividend Yield Equity ETF (NY: HDEF )

25.48 -0.20 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 23, 2016 23.65 23.65 23.65 0 +0.31(+1.33%)
Nov 11, 2016 23.34 23.34 23.34 0 -0.35(-1.50%)
Nov 09, 2016 23.69 23.69 23.69 0 +0.69(+3.02%)
Nov 04, 2016 23.00 23.00 23.00 0 -0.58(-2.45%)
Nov 01, 2016 23.58 23.58 23.58 0 -0.06(-0.24%)
Oct 17, 2016 23.64 2 -0.30(-1.25%)
Oct 10, 2016 23.89 23.94 23.94 23.94 3,000 +0.73(+3.16%)
Oct 03, 2016 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Sep 30, 2016 23.20 23.20 23.20 23.20 10 +0.00(+0.00%)
Sep 29, 2016 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Sep 28, 2016 23.20 23.20 23.20 23.20 3 +0.00(+0.00%)
Sep 27, 2016 23.21 23.20 23.20 23.20 200 -0.02(-0.07%)
Sep 19, 2016 23.21 23.22 23.22 23.22 1,000 -0.37(-1.58%)
Sep 02, 2016 23.59 23.59 23.59 23.59 700 +0.19(+0.80%)
Aug 30, 2016 23.40 23.40 23.40 23.40 8 +0.03(+0.13%)
Aug 29, 2016 23.79 23.79 23.37 23.37 1,152 -0.04(-0.17%)
Aug 24, 2016 23.41 23.41 23.41 23.41 4,400 -0.09(-0.37%)
Aug 23, 2016 23.50 23.50 23.50 23.50 100 +0.15(+0.63%)
Aug 22, 2016 23.35 23.35 23.35 23.35 180 -0.05(-0.20%)
Aug 19, 2016 23.50 23.50 23.40 23.40 200 -0.19(-0.80%)
Aug 16, 2016 23.59 23.59 23.59 23.59 600 -0.23(-0.98%)
Aug 15, 2016 23.78 23.98 23.78 23.82 1,949 +0.24(+1.02%)
Aug 10, 2016 23.58 23.58 23.58 23.58 3,700 +0.57(+2.48%)
Aug 03, 2016 22.69 23.01 23.01 23.01 10,600 +0.04(+0.17%)
Jul 15, 2016 22.97 22.97 22.97 22.97 200 +0.01(+0.04%)
Jul 13, 2016 22.96 22.96 22.96 22.96 100 +0.05(+0.21%)
Jul 12, 2016 22.91 22.91 22.91 22.91 292 +0.21(+0.93%)
Jul 11, 2016 22.71 22.71 22.70 22.70 400 +0.22(+0.98%)
Jul 08, 2016 22.48 22.48 22.48 22.48 200 +0.18(+0.81%)
Jul 07, 2016 22.30 22.30 22.30 22.30 630 +0.55(+2.53%)
Jun 24, 2016 21.75 21.75 21.75 21.75 600 -0.44(-1.98%)
Jun 22, 2016 22.19 22.19 22.19 22.19 1,000 +0.10(+0.45%)
Jun 21, 2016 22.09 22.09 22.09 22.09 1,000 -0.47(-2.08%)
Jun 20, 2016 22.56 22.56 22.56 22.56 180 +0.51(+2.31%)
Jun 15, 2016 22.05 22.05 22.05 22.05 500 +0.30(+1.38%)
Jun 14, 2016 21.81 21.81 21.73 21.75 1,944 -1.33(-5.74%)
Jun 06, 2016 23.08 23.08 23.08 23.08 800 +0.19(+0.81%)
Jun 03, 2016 22.89 22.89 22.89 22.89 500 -0.15(-0.65%)
May 24, 2016 23.04 23.04 23.04 23.04 100 +0.27(+1.19%)
May 11, 2016 22.77 22.77 22.77 22.77 100 +0.08(+0.35%)
May 06, 2016 22.58 22.69 22.69 22.69 5,500 +0.04(+0.18%)
May 04, 2016 22.65 22.65 22.65 22.65 700 -0.35(-1.52%)
May 03, 2016 23.00 23.00 23.00 23.00 2,875 -0.60(-2.54%)
Apr 20, 2016 23.60 23.60 23.60 23.60 500 +0.31(+1.33%)
Apr 18, 2016 23.28 23.29 23.29 23.29 600 +0.09(+0.38%)
Apr 15, 2016 23.20 23.20 23.20 23.20 100 +0.66(+2.93%)
Mar 31, 2016 22.51 22.54 22.54 22.54 1,000 +0.05(+0.22%)
Mar 22, 2016 22.51 22.49 22.49 22.49 1,800 -0.06(-0.27%)
Mar 04, 2016 22.55 22.55 22.55 22.55 1 +0.41(+1.85%)
Mar 02, 2016 22.14 22.14 22.14 22.14 100 +0.26(+1.19%)
Feb 26, 2016 21.88 21.88 21.88 21.88 100 +1.38(+6.73%)
Feb 09, 2016 20.68 20.50 20.50 20.50 200 -1.48(-6.73%)
Feb 01, 2016 21.98 21.98 21.98 21.98 1 +0.49(+2.28%)
Jan 27, 2016 21.49 21.49 21.49 21.49 100 +0.78(+3.76%)
Jan 20, 2016 20.82 20.71 20.71 20.71 2,500 -0.30(-1.42%)
Jan 15, 2016 21.19 21.01 21.01 21.01 6,300 -0.39(-1.84%)
Jan 08, 2016 22.07 21.40 21.40 21.40 7,600 -0.90(-4.04%)
Jan 06, 2016 22.30 22.30 22.30 22.30 1,800 -0.25(-1.11%)
Jan 04, 2016 22.75 22.55 22.55 22.55 5,800 -0.43(-1.87%)
Dec 31, 2015 22.88 22.98 22.98 22.98 300 -0.04(-0.17%)
Dec 30, 2015 23.02 23.02 23.01 23.02 1,140 -0.18(-0.78%)
Dec 29, 2015 23.14 23.20 23.14 23.20 200 +0.39(+1.71%)
Dec 28, 2015 22.80 22.82 22.79 22.81 1,100 +0.42(+1.88%)
Dec 22, 2015 22.38 22.39 22.39 22.39 500 -0.23(-1.02%)
Dec 17, 2015 22.72 22.72 22.62 22.62 35 -0.08(-0.35%)
Dec 16, 2015 22.50 22.70 22.49 22.70 3,090 +0.08(+0.35%)
Dec 15, 2015 22.30 22.62 22.30 22.62 25,017 +0.42(+1.89%)
Dec 14, 2015 22.24 22.24 22.00 22.20 6,172 -0.76(-3.31%)
Dec 09, 2015 23.00 22.96 22.96 22.96 2,600 -0.17(-0.73%)
Dec 08, 2015 23.11 23.18 23.06 23.13 865 -0.30(-1.26%)
Dec 04, 2015 23.42 23.43 23.43 23.43 600 -0.32(-1.36%)
Dec 03, 2015 23.90 23.90 23.75 23.75 2,080 -0.21(-0.88%)
Dec 02, 2015 24.17 24.19 23.95 23.96 1,300 -0.18(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.