XEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	20.20	20.31	20.20	20.22	-	-	6
Jul 20, 2026	20.22	20.22	20.22	20.22	20.22	0.10%	15
Jul 17, 2026	20.20	20.20	20.20	20.20	20.20	0.04%	24
Jul 16, 2026	20.38	20.38	20.38	20.38	20.19	-	13
Jul 15, 2026	20.38	20.38	20.38	20.38	20.19	0.20%	24
Jul 14, 2026	20.34	20.34	20.34	20.34	20.15	0.92%	15
Jul 13, 2026	20.15	20.15	20.15	20.15	19.96	0.52%	35
Jul 10, 2026	20.05	20.05	20.05	20.05	19.86	1.43%	23
Jul 9, 2026	19.95	19.95	19.95	19.95	19.58	0.39%	37
Jul 8, 2026	19.87	19.87	19.87	19.87	19.50	-0.96%	14
Jul 7, 2026	20.18	20.18	20.07	20.07	19.69	-0.05%	826
Jul 6, 2026	19.95	20.08	19.95	20.08	19.70	-0.02%	260
Jul 2, 2026	20.08	20.08	20.08	20.08	19.71	1.01%	16
Jul 1, 2026	20.07	20.07	20.07	20.07	19.51	1.08%	73
Jun 30, 2026	19.85	19.85	19.85	19.85	19.30	-1.19%	33
Jun 29, 2026	20.03	20.09	20.03	20.09	19.54	-0.22%	130
Jun 26, 2026	20.17	20.18	20.14	20.14	19.58	-0.08%	413
Jun 25, 2026	20.35	20.35	20.35	20.35	19.60	-0.53%	23
Jun 24, 2026	20.46	20.46	20.46	20.46	19.70	-1.50%	5
Jun 23, 2026	20.77	20.77	20.77	20.77	20.00	-2.27%	5
Jun 22, 2026	21.25	21.25	21.25	21.25	20.46	-0.85%	4
Jun 18, 2026	21.43	21.43	21.43	21.43	20.64	-0.89%	44
Jun 17, 2026	21.84	21.84	21.84	21.84	20.83	-1.46%	19
Jun 16, 2026	22.16	22.16	22.16	22.16	21.13	-0.42%	77
Jun 15, 2026	22.26	22.26	22.26	22.26	21.22	1.04%	9
Jun 12, 2026	22.03	22.03	22.03	22.03	21.00	0.08%	4
Jun 11, 2026	22.22	22.22	22.22	22.22	20.99	1.35%	1
Jun 10, 2026	21.93	21.93	21.93	21.93	20.71	-0.61%	21
Jun 9, 2026	22.06	22.06	22.06	22.06	20.83	-0.72%	12
Jun 8, 2026	22.22	22.22	22.22	22.22	20.99	-0.09%	261
Jun 5, 2026	22.24	22.24	22.24	22.24	21.00	-0.10%	63
Jun 4, 2026	22.48	22.48	22.48	22.48	21.03	-0.22%	14
Jun 3, 2026	22.53	22.53	22.53	22.53	21.07	-1.85%	27
Jun 2, 2026	22.96	22.96	22.96	22.96	21.47	-1.87%	24
Jun 1, 2026	23.39	23.39	23.39	23.39	21.88	0.07%	36
May 29, 2026	23.38	23.38	23.38	23.38	21.86	0.08%	7
May 28, 2026	23.46	23.59	23.46	23.59	21.84	-0.70%	137
May 27, 2026	23.74	23.76	23.74	23.76	22.00	-0.20%	228
May 26, 2026	23.72	23.80	23.72	23.80	22.04	1.18%	1,008
May 22, 2026	23.53	23.53	23.53	23.53	21.79	-1.36%	129
May 21, 2026	24.08	24.08	24.08	24.08	22.09	0.25%	16
May 20, 2026	24.02	24.02	24.02	24.02	22.03	0.57%	67
May 19, 2026	23.88	23.88	23.88	23.88	21.91	-0.34%	41
May 18, 2026	23.95	23.96	23.90	23.96	21.98	-1.50%	321
May 15, 2026	24.33	24.33	24.33	24.33	22.32	-2.17%	53
May 14, 2026	25.11	25.11	25.11	25.11	22.81	1.07%	303
May 13, 2026	24.84	24.84	24.84	24.84	22.57	-0.56%	67
May 12, 2026	24.98	24.98	24.98	24.98	22.70	-0.75%	166
May 11, 2026	25.17	25.17	25.17	25.17	22.87	1.86%	28
May 8, 2026	24.25	24.71	24.25	24.71	22.45	0.68%	580