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 30, 2017 25.01 25.01 25.01 147 +0.11(+0.44%)
Nov 28, 2017 24.90 24.90 24.90 0 -0.01(-0.04%)
Nov 21, 2017 24.91 24.91 24.91 0 +0.29(+1.16%)
Nov 17, 2017 24.62 24.62 24.62 0 -0.17(-0.67%)
Nov 16, 2017 24.76 24.80 24.59 24.79 25,982 +0.04(+0.16%)
Nov 15, 2017 24.75 24.75 24.75 24.75 1,000 -0.63(-2.49%)
Nov 08, 2017 25.38 25.38 25.38 10 +0.03(+0.12%)
Nov 07, 2017 25.35 25.35 25.35 25.35 430 -0.06(-0.24%)
Nov 02, 2017 25.41 25.41 25.41 3 +0.01(+0.04%)
Nov 01, 2017 25.39 25.39 25.39 25.40 2,600 +0.12(+0.47%)
Oct 31, 2017 25.17 25.28 25.17 25.28 1,187 +0.13(+0.51%)
Oct 30, 2017 25.15 25.15 25.15 25.15 300 -0.12(-0.46%)
Oct 27, 2017 25.36 25.36 25.25 25.27 5,827 +0.21(+0.83%)
Oct 26, 2017 25.22 25.22 25.06 25.06 491 -0.01(-0.04%)
Oct 24, 2017 25.07 25.07 25.07 29 +0.06(+0.24%)
Oct 23, 2017 25.01 25.01 25.01 25.01 256 +0.06(+0.24%)
Oct 19, 2017 24.95 24.95 24.95 5 -0.07(-0.26%)
Oct 18, 2017 25.02 25.02 25.02 25.02 159 +0.08(+0.31%)
Oct 16, 2017 24.94 24.94 24.94 21 -0.12(-0.49%)
Oct 13, 2017 25.04 25.06 25.04 25.06 301 +0.11(+0.44%)
Oct 11, 2017 24.95 24.95 24.95 38 +0.08(+0.33%)
Oct 06, 2017 24.87 24.87 24.87 0 -0.03(-0.13%)
Oct 05, 2017 24.94 24.94 24.90 24.90 603 +0.16(+0.65%)
Oct 04, 2017 24.74 24.74 24.74 24.74 235 -0.05(-0.20%)
Oct 03, 2017 24.79 24.79 24.79 24.79 206 +0.03(+0.12%)
Oct 02, 2017 24.65 24.76 24.65 24.76 609 +0.11(+0.45%)
Sep 29, 2017 24.65 24.65 24.65 24.65 567 +0.22(+0.90%)
Sep 28, 2017 24.38 24.43 24.38 24.43 337 +0.06(+0.25%)
Sep 26, 2017 24.37 1 +0.00(+0.00%)
Sep 25, 2017 24.37 24.37 24.36 24.37 2,554 -0.06(-0.25%)
Sep 22, 2017 24.43 24.43 24.43 24.43 200 +0.27(+1.12%)
Sep 21, 2017 24.33 24.33 24.10 24.16 2,000 -0.35(-1.44%)
Sep 19, 2017 24.51 24.51 24.51 0 +0.01(+0.05%)
Sep 18, 2017 24.50 24.50 24.50 24.50 200 +0.11(+0.45%)
Sep 15, 2017 24.41 24.41 24.36 24.39 4,156 -0.08(-0.32%)
Sep 14, 2017 24.50 24.50 24.47 24.47 250 -0.17(-0.70%)
Sep 11, 2017 24.64 24.64 24.64 0 +0.25(+1.03%)
Sep 07, 2017 24.39 24.39 24.39 0 +0.07(+0.29%)
Sep 06, 2017 24.19 24.32 24.19 24.32 763 +0.24(+0.98%)
Sep 05, 2017 24.10 24.11 24.08 24.08 736 -0.37(-1.50%)
Sep 01, 2017 24.15 24.15 24.45 409 +0.30(+1.24%)
Aug 30, 2017 24.15 24.15 24.15 0 -0.23(-0.94%)
Aug 24, 2017 24.38 24.38 24.38 0 +0.08(+0.33%)
Aug 22, 2017 24.30 24.30 24.30 0 +0.25(+1.04%)
Aug 21, 2017 24.05 24.05 24.05 24.05 463 -0.10(-0.41%)
Aug 18, 2017 24.07 24.15 24.07 24.15 1,106 +0.04(+0.17%)
Aug 17, 2017 24.17 24.21 24.11 24.11 1,929 -0.24(-1.00%)
Aug 16, 2017 24.35 24.39 24.35 24.35 3,187 +0.10(+0.43%)
Aug 15, 2017 24.25 24.25 24.25 24.25 876 +0.02(+0.08%)
Aug 14, 2017 24.17 24.23 24.17 24.23 508 +0.23(+0.96%)
Aug 11, 2017 24.00 24.00 24.00 24.00 100 -0.07(-0.29%)
Aug 10, 2017 24.06 24.07 24.06 24.07 1,689 -0.45(-1.84%)
Aug 07, 2017 24.52 24.52 24.52 0 -0.03(-0.12%)
Aug 04, 2017 24.53 24.55 24.53 24.55 200 +0.16(+0.66%)
Aug 03, 2017 24.37 24.39 24.37 24.39 2,082 +0.13(+0.54%)
Aug 01, 2017 24.26 10,001 +0.27(+1.13%)
Jul 31, 2017 24.12 24.12 23.99 23.99 675 -0.16(-0.66%)
Jul 28, 2017 23.91 24.15 23.60 24.15 4,510 -0.20(-0.82%)
Jul 27, 2017 24.35 24.35 24.35 24.35 200 -0.14(-0.57%)
Jul 26, 2017 24.48 24.49 24.45 24.49 946 +0.10(+0.41%)
Jul 25, 2017 24.40 24.44 24.39 24.39 7,990 +0.10(+0.41%)
Jul 24, 2017 24.27 24.29 24.27 24.29 548 -0.08(-0.34%)
Jul 21, 2017 24.37 24.37 24.37 24.37 200 -0.22(-0.88%)
Jul 20, 2017 24.57 24.59 24.56 24.59 612 +0.00(+0.00%)
Jul 19, 2017 24.59 24.59 24.59 24.59 214 +0.05(+0.21%)
Jul 18, 2017 24.53 24.54 24.47 24.54 910 -0.17(-0.68%)
Jul 17, 2017 24.74 24.74 24.71 24.71 370 +0.03(+0.11%)
Jul 14, 2017 24.68 24.68 24.68 24.68 400 -0.09(-0.36%)
Jul 13, 2017 24.77 24.77 24.77 24.77 100 +0.04(+0.16%)
Jul 12, 2017 24.81 24.81 24.73 24.73 235 +0.14(+0.58%)
Jul 10, 2017 24.59 1 +0.08(+0.31%)
Jul 07, 2017 24.51 24.51 24.51 24.51 200 +0.12(+0.49%)
Jul 06, 2017 24.29 24.41 24.29 24.39 800 -0.09(-0.37%)
Jul 05, 2017 24.48 24.50 24.34 24.48 1,826 +0.08(+0.33%)
Jul 03, 2017 24.40 24.40 24.40 24.40 201 +0.17(+0.70%)
Jun 30, 2017 24.23 24.23 24.23 24.23 350 -0.40(-1.62%)
Jun 28, 2017 24.63 1 +0.06(+0.24%)
Jun 27, 2017 24.62 24.62 24.57 24.57 1,685 -0.17(-0.70%)
Jun 26, 2017 24.74 24.74 24.74 24.74 559 -0.01(-0.03%)
Jun 22, 2017 24.75 21 +0.06(+0.24%)
Jun 21, 2017 24.71 24.71 24.69 24.69 517 -0.44(-1.76%)
Jun 20, 2017 25.15 25.16 25.13 25.13 1,238 -0.22(-0.85%)
Jun 19, 2017 25.35 25.35 25.35 25.35 100 +0.21(+0.84%)
Jun 16, 2017 25.14 25.14 25.14 25.14 102 -0.06(-0.24%)
Jun 14, 2017 25.20 25.20 25.20 0 -0.02(-0.08%)
Jun 13, 2017 25.22 25.22 25.22 25.22 101 +0.08(+0.32%)
Jun 08, 2017 25.14 4 +0.04(+0.16%)
Jun 07, 2017 25.10 25.10 25.10 25.10 2,100 -0.20(-0.79%)
Jun 05, 2017 25.30 25.30 25.30 0 +0.03(+0.12%)
Jun 02, 2017 25.27 25.27 25.27 25.27 106 -0.07(-0.28%)
Jun 01, 2017 25.20 25.34 24.93 25.34 2,030 +0.19(+0.76%)
May 31, 2017 25.15 25.15 25.15 25.15 200 +0.05(+0.20%)
May 23, 2017 25.10 25.10 25.10 0 +0.06(+0.24%)
May 18, 2017 25.04 25.04 25.04 0 -0.05(-0.20%)
May 17, 2017 25.33 25.33 25.09 25.09 1,960 -0.22(-0.87%)
May 16, 2017 25.31 25.31 25.31 25.31 101 +0.05(+0.20%)
May 15, 2017 25.26 25.26 25.26 25.26 210 +0.30(+1.19%)
May 11, 2017 24.96 24.96 24.96 0 -0.13(-0.51%)
May 10, 2017 25.09 25.09 25.09 25.09 552 +0.20(+0.80%)
May 08, 2017 24.89 61 +0.00(+0.00%)
May 05, 2017 24.84 24.89 24.84 24.89 503 +0.13(+0.53%)
May 04, 2017 24.71 24.76 24.71 24.76 258 +0.13(+0.53%)
May 03, 2017 24.63 24.63 24.63 24.63 600 +0.19(+0.78%)
Apr 28, 2017 24.44 2 -0.06(-0.24%)
Apr 27, 2017 24.46 24.50 24.44 24.50 450 -0.15(-0.61%)
Apr 25, 2017 24.65 24.65 24.65 0 +0.05(+0.20%)
Apr 24, 2017 24.60 24.60 24.60 24.60 671 +0.37(+1.53%)
Apr 20, 2017 24.23 24.23 24.23 0 +0.19(+0.79%)
Apr 18, 2017 24.04 24.04 24.04 0 -0.46(-1.88%)
Apr 17, 2017 24.47 24.50 24.47 24.50 201 -0.05(-0.20%)
Apr 13, 2017 24.55 24.55 24.55 24.55 577 -0.09(-0.37%)
Apr 12, 2017 24.55 24.64 24.55 24.64 1,900 +0.04(+0.16%)
Apr 11, 2017 24.60 24.60 24.60 24.60 1,274 -0.02(-0.06%)
Apr 10, 2017 24.60 24.62 24.60 24.62 200 +0.02(+0.06%)
Apr 07, 2017 24.60 24.60 24.60 24.60 100 +0.00(+0.00%)
Apr 06, 2017 24.60 24.60 24.60 24.60 100 +0.00(+0.00%)
Mar 28, 2017 24.60 15 +0.39(+1.61%)
Mar 27, 2017 24.21 24.21 24.21 24.21 126 -0.07(-0.29%)
Mar 22, 2017 24.28 24.28 24.28 0 -0.14(-0.57%)
Mar 21, 2017 24.42 24.42 24.42 24.42 300 -0.06(-0.26%)
Mar 20, 2017 24.48 24.48 24.48 24.48 500 +0.17(+0.72%)
Mar 15, 2017 24.31 24.31 24.31 0 -0.14(-0.58%)
Mar 13, 2017 24.45 8,000 +0.23(+0.97%)
Mar 09, 2017 24.21 24.21 24.21 0 -0.02(-0.06%)
Mar 08, 2017 24.23 24.23 24.23 24.23 3,300 +0.02(+0.07%)
Mar 07, 2017 24.21 24.21 24.21 24.21 865 -0.03(-0.12%)
Mar 02, 2017 24.24 50 +0.05(+0.21%)
Mar 01, 2017 24.19 24.19 24.19 24.19 830 +0.28(+1.15%)
Feb 28, 2017 23.91 23.95 23.91 23.91 1,400 +0.02(+0.10%)
Feb 27, 2017 23.88 23.89 23.88 23.89 1,001 -0.04(-0.17%)
Feb 24, 2017 23.88 23.93 23.86 23.93 572 -0.12(-0.50%)
Feb 22, 2017 24.05 24.05 24.05 0 +0.11(+0.46%)
Feb 17, 2017 23.94 23.94 23.94 0 +0.12(+0.48%)
Feb 16, 2017 23.80 23.82 23.80 23.82 400 -0.01(-0.04%)
Feb 14, 2017 23.84 23.84 23.84 0 -0.09(-0.36%)
Feb 13, 2017 23.91 23.91 23.91 23.92 2,000 +0.63(+2.71%)
Feb 06, 2017 23.29 50 +0.12(+0.52%)
Jan 31, 2017 23.17 23.17 23.17 0 -0.13(-0.57%)
Jan 30, 2017 23.30 23.30 23.30 23.30 206 +0.13(+0.58%)
Jan 23, 2017 23.17 23.17 23.17 0 -0.13(-0.56%)
Jan 20, 2017 23.33 23.33 23.30 23.30 1,000 -0.07(-0.31%)
Jan 19, 2017 23.40 23.40 23.37 23.37 291 -0.10(-0.43%)
Jan 17, 2017 23.47 23.47 23.47 0 -0.21(-0.87%)
Jan 13, 2017 23.68 23.68 23.68 0 +0.05(+0.22%)
Jan 12, 2017 23.65 23.65 23.59 23.63 18,113 -0.00(-0.02%)
Jan 10, 2017 23.63 23.63 23.63 0 +0.36(+1.56%)
Dec 27, 2016 23.27 12 +0.16(+0.71%)
Dec 21, 2016 23.11 23.11 23.11 0 -0.10(-0.43%)
Dec 16, 2016 23.21 23.21 23.21 0 -0.23(-0.97%)
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.