ETR:XIEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	78.12	78.53	78.11	78.53	78.53	0.78%	122
Sep 25, 2025	78.12	78.12	77.80	77.92	77.92	-0.59%	887
Sep 24, 2025	78.37	78.52	78.30	78.38	78.38	-0.27%	2,619
Sep 23, 2025	78.44	78.75	78.44	78.59	78.59	0.32%	120
Sep 22, 2025	78.46	78.46	78.20	78.34	78.34	-0.20%	188
Sep 19, 2025	78.56	78.81	78.45	78.50	78.50	-0.10%	3,131
Sep 18, 2025	78.24	78.58	78.20	78.58	78.58	0.82%	2,389
Sep 17, 2025	78.04	78.04	77.89	77.94	77.94	0.01%	446
Sep 16, 2025	78.79	78.79	77.93	77.93	77.93	-1.14%	889
Sep 15, 2025	78.73	78.91	78.68	78.83	78.83	0.42%	764
Sep 12, 2025	78.62	78.62	78.45	78.50	78.50	-0.06%	726
Sep 11, 2025	78.34	78.57	78.24	78.55	78.55	0.45%	1,382
Sep 10, 2025	78.50	78.56	78.16	78.20	78.20	0.04%	48
Sep 9, 2025	78.22	78.41	78.02	78.17	78.17	0.06%	1,042
Sep 8, 2025	77.97	78.17	77.86	78.12	78.12	0.45%	1,554
Sep 5, 2025	78.07	78.12	77.77	77.77	77.77	-0.12%	125
Sep 4, 2025	77.44	77.90	77.44	77.86	77.86	0.61%	4,359
Sep 3, 2025	77.28	77.40	77.00	77.39	77.39	0.72%	731
Sep 2, 2025	77.89	77.89	76.84	76.84	76.84	-1.53%	696
Sep 1, 2025	78.07	78.08	77.92	78.03	78.03	0.30%	1,266
Aug 29, 2025	78.19	78.19	77.80	77.80	77.80	-0.61%	1,047
Aug 28, 2025	78.67	78.68	78.21	78.28	78.28	-0.19%	250
Aug 27, 2025	78.58	78.58	78.43	78.43	78.43	0.11%	1,936
Aug 26, 2025	78.49	78.57	78.34	78.34	78.34	-0.71%	809
Aug 25, 2025	79.16	79.24	78.90	78.90	78.90	-0.54%	955
Aug 22, 2025	78.85	79.49	78.85	79.33	79.33	0.42%	451
Aug 21, 2025	78.99	79.00	78.69	79.00	79.00	-	843
Aug 20, 2025	78.61	79.07	78.61	79.00	79.00	-1.20%	1,277
Aug 19, 2025	79.50	79.96	79.49	79.96	78.84	0.72%	46
Aug 18, 2025	79.37	79.39	79.16	79.39	78.27	-	629
Aug 15, 2025	79.74	79.74	79.38	79.39	78.27	0.04%	304
Aug 14, 2025	78.93	79.36	78.93	79.36	78.24	0.71%	2,115
Aug 13, 2025	78.65	78.83	78.64	78.80	77.69	0.61%	671
Aug 12, 2025	78.48	78.48	78.11	78.32	77.22	0.20%	241
Aug 11, 2025	78.50	78.50	78.15	78.16	77.06	-0.04%	1,367
Aug 8, 2025	78.19	78.23	78.17	78.19	77.09	0.13%	269
Aug 7, 2025	77.36	78.13	77.36	78.09	76.99	1.01%	957
Aug 6, 2025	77.55	77.55	77.23	77.31	76.22	-0.03%	689
Aug 5, 2025	77.60	77.74	77.33	77.33	76.24	0.08%	1,410
Aug 4, 2025	76.65	77.27	76.65	77.27	76.18	1.38%	1,782
Aug 1, 2025	77.14	77.14	76.17	76.22	75.15	-2.37%	4,813
Jul 31, 2025	78.89	78.89	78.06	78.07	76.97	-0.75%	196
Jul 30, 2025	78.50	78.77	78.50	78.66	77.55	-	22
Jul 29, 2025	78.71	79.08	78.66	78.66	77.55	0.19%	15,005
Jul 28, 2025	79.38	79.38	78.51	78.51	77.41	-0.18%	405
Jul 25, 2025	78.46	78.68	78.41	78.65	77.54	-0.18%	160
Jul 24, 2025	79.01	79.01	78.79	78.79	77.68	0.17%	-
Jul 23, 2025	78.48	78.66	78.48	78.66	77.55	1.03%	380
Jul 22, 2025	78.02	78.02	77.69	77.86	76.77	-0.38%	1,769
Jul 21, 2025	78.25	78.25	77.95	78.16	77.06	-0.05%	908