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 )

24.61 +0.11 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jun 24, 2016 14.93 14.93 14.93 14.93 874 -0.30(-1.98%)
Jun 22, 2016 15.23 15.23 15.23 15.23 1,457 +0.07(+0.45%)
Jun 21, 2016 15.16 15.16 15.16 15.16 1,457 +0.10(+0.67%)
Jun 20, 2016 15.06 15.06 15.06 15.06 269 +0.34(+2.31%)
Jun 15, 2016 14.72 14.72 14.72 14.72 749 +0.20(+1.38%)
Jun 14, 2016 14.56 14.56 14.50 14.52 2,912 -0.88(-5.74%)
Jun 06, 2016 15.40 15.40 15.40 15.40 1,198 +0.12(+0.81%)
Jun 03, 2016 15.28 15.28 15.28 15.28 749 -0.10(-0.65%)
May 24, 2016 15.38 15.38 15.38 15.38 149 +0.18(+1.19%)
May 11, 2016 15.20 15.20 15.20 15.20 149 +0.05(+0.35%)
May 06, 2016 15.07 15.14 15.14 15.14 8,240 +0.03(+0.18%)
May 04, 2016 15.12 15.12 15.12 15.12 1,048 -0.23(-1.52%)
May 03, 2016 15.35 15.35 15.35 15.35 4,307 -0.40(-2.54%)
Apr 20, 2016 15.75 15.75 15.75 15.75 749 +0.21(+1.33%)
Apr 18, 2016 15.54 15.54 15.54 15.54 898 +0.06(+0.38%)
Apr 15, 2016 15.48 15.48 15.48 15.48 149 +0.44(+2.93%)
Mar 31, 2016 15.02 15.04 15.04 15.04 1,498 +0.03(+0.22%)
Mar 22, 2016 15.02 15.01 15.01 15.01 2,696 +0.04(+0.26%)
Mar 04, 2016 14.97 14.97 14.97 14.97 1 +0.27(+1.85%)
Mar 02, 2016 14.70 14.70 14.70 14.70 150 +0.17(+1.19%)
Feb 26, 2016 14.53 14.53 14.53 14.53 150 +0.92(+6.73%)
Feb 09, 2016 13.73 13.61 13.61 13.61 301 -0.98(-6.73%)
Feb 01, 2016 14.59 14.59 14.59 14.59 1 +0.33(+2.28%)
Jan 27, 2016 14.27 14.27 14.27 14.27 150 +0.52(+3.77%)
Jan 20, 2016 13.82 13.75 13.75 13.75 3,765 -0.20(-1.42%)
Jan 15, 2016 14.07 13.95 13.95 13.95 9,489 -0.26(-1.83%)
Jan 08, 2016 14.65 14.21 14.21 14.21 11,447 -0.60(-4.04%)
Jan 06, 2016 14.81 14.81 14.81 14.81 2,711 -0.17(-1.11%)
Jan 04, 2016 15.10 14.97 14.97 14.97 8,735 -0.29(-1.87%)
Dec 31, 2015 15.19 15.26 15.26 15.26 451 -0.03(-0.17%)
Dec 30, 2015 15.28 15.28 15.28 15.28 1,717 -0.12(-0.78%)
Dec 29, 2015 15.36 15.40 15.36 15.40 301 +0.26(+1.71%)
Dec 28, 2015 15.14 15.15 15.13 15.14 1,656 +0.28(+1.88%)
Dec 22, 2015 14.86 14.87 14.87 14.87 753 -0.15(-1.02%)
Dec 17, 2015 15.08 15.08 15.02 15.02 52 -0.05(-0.35%)
Dec 16, 2015 14.94 15.07 14.93 15.07 4,654 +0.31(+2.08%)
Dec 15, 2015 14.56 14.76 14.56 14.76 38,327 +0.27(+1.89%)
Dec 14, 2015 14.52 14.52 14.36 14.49 9,455 -0.50(-3.31%)
Dec 09, 2015 15.01 14.99 14.99 14.99 3,983 -0.11(-0.73%)
Dec 08, 2015 15.08 15.13 15.05 15.10 1,325 -0.19(-1.26%)
Dec 04, 2015 15.29 15.29 15.29 15.29 919 -0.21(-1.36%)
Dec 03, 2015 15.60 15.60 15.50 15.50 3,186 -0.14(-0.88%)
Dec 02, 2015 15.78 15.79 15.63 15.64 1,991 -0.12(-0.75%)
Dec 01, 2015 15.69 15.76 15.69 15.76 3,600 +0.01(+0.04%)
Nov 30, 2015 15.52 15.78 15.52 15.75 14,094 -0.05(-0.33%)
Nov 27, 2015 15.80 15.80 15.80 15.80 228 +0.20(+1.30%)
Nov 24, 2015 15.60 15.60 15.60 15.60 153 -0.14(-0.87%)
Nov 23, 2015 15.76 15.78 15.74 15.74 1,225 +0.04(+0.26%)
Nov 18, 2015 15.70 15.70 15.70 15.70 153 +0.08(+0.53%)
Nov 17, 2015 15.61 15.61 15.61 15.61 1,417 +0.37(+2.40%)
Nov 13, 2015 15.31 15.25 15.25 15.25 9,498 -0.09(-0.60%)
Nov 12, 2015 15.50 15.50 15.34 15.34 5,745 -0.19(-1.22%)
Nov 09, 2015 15.70 15.53 15.53 15.53 7,966 -0.23(-1.49%)
Nov 06, 2015 15.76 15.76 15.76 15.76 1,012 +0.00(+0.00%)
Nov 05, 2015 15.76 15.76 15.76 15.76 1,838 +0.06(+0.37%)
Oct 29, 2015 15.80 15.70 15.70 15.70 459 -0.16(-0.99%)
Oct 28, 2015 15.86 15.86 15.86 15.86 766 +0.10(+0.66%)
Oct 27, 2015 15.74 15.78 15.74 15.76 1,532 -0.08(-0.52%)
Oct 26, 2015 15.88 15.88 15.84 15.84 2,619 -0.13(-0.79%)
Oct 23, 2015 15.76 15.97 15.76 15.97 2,855 +0.45(+2.90%)
Oct 20, 2015 15.52 15.52 15.52 15.52 306 -0.11(-0.71%)
Oct 19, 2015 15.59 15.63 15.59 15.63 6,511 +0.14(+0.88%)
Oct 14, 2015 15.49 15.49 15.49 15.49 153 +0.05(+0.34%)
Oct 07, 2015 15.57 15.44 15.44 15.44 459 +0.54(+3.59%)
Oct 02, 2015 14.70 14.90 14.90 14.90 1,991 +0.08(+0.56%)
Sep 30, 2015 14.82 14.82 14.82 14.82 459 +0.31(+2.11%)
Sep 29, 2015 14.51 14.51 14.51 14.51 405 -0.22(-1.50%)
Sep 24, 2015 14.73 14.73 14.73 14.73 1,532 -0.27(-1.78%)
Sep 18, 2015 15.00 15.00 15.00 15.00 919 -0.25(-1.65%)
Sep 17, 2015 15.25 15.25 15.25 15.25 839 +0.18(+1.18%)
Sep 11, 2015 15.08 15.07 15.07 15.07 2,302 -0.33(-2.11%)
Sep 09, 2015 15.40 15.40 15.40 15.40 767 +0.19(+1.24%)
Sep 08, 2015 15.21 15.26 15.21 15.21 104,398 +0.38(+2.59%)
Sep 01, 2015 14.82 14.82 14.82 14.82 61,410 -0.38(-2.48%)
Aug 31, 2015 15.21 15.44 15.20 15.20 15,813 -0.10(-0.68%)
Aug 28, 2015 15.31 15.31 15.31 15.31 153 +0.18(+1.21%)
Aug 27, 2015 15.33 15.33 15.12 15.12 770 -0.57(-3.65%)
Aug 25, 2015 15.20 15.70 15.70 15.70 1,688 +1.21(+8.36%)
Aug 24, 2015 14.49 14.49 14.49 14.49 767 -0.49(-3.30%)
Aug 21, 2015 15.37 15.37 14.98 14.98 4,759 -1.02(-6.35%)
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.