(NY: XTRE )

48.83 -0.15 (-0.31%)

Official Closing Price Updated: 4:10 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	48.94	49.08	48.88	48.98	32,832	-0.02(-0.04%)
Nov 04, 2024	49.05	49.05	48.95	49.00	9,948	+0.07(+0.14%)
Nov 01, 2024	49.05	49.05	48.91	48.93	4,343	-0.18(-0.37%)
Oct 31, 2024	49.10	49.15	49.07	49.11	12,089	-0.03(-0.06%)
Oct 30, 2024	49.23	49.23	49.13	49.14	10,727	-0.08(-0.16%)
Oct 29, 2024	49.10	49.22	49.10	49.22	8,430	+0.01(+0.02%)
Oct 28, 2024	49.22	49.24	49.17	49.21	18,634	-0.04(-0.08%)
Oct 25, 2024	49.33	49.33	49.22	49.25	12,900	-0.01(-0.02%)
Oct 24, 2024	49.27	49.31	49.26	49.26	8,529	+0.01(+0.02%)
Oct 23, 2024	49.26	49.26	49.23	49.25	5,093	-0.06(-0.13%)
Oct 22, 2024	49.33	49.34	49.29	49.31	9,020	-0.02(-0.03%)
Oct 21, 2024	49.37	49.38	49.33	49.33	12,847	-0.13(-0.26%)
Oct 18, 2024	49.46	49.46	49.44	49.46	5,493	+0.05(+0.11%)
Oct 17, 2024	49.40	49.41	49.38	49.41	7,629	-0.06(-0.13%)
Oct 16, 2024	49.46	49.50	49.46	49.47	17,344	+0.02(+0.04%)
Oct 15, 2024	49.44	49.47	49.42	49.45	354,595	+0.09(+0.18%)
Oct 14, 2024	49.33	49.36	49.33	49.36	6,976	-0.06(-0.13%)
Oct 11, 2024	49.40	49.44	49.38	49.42	11,167	+0.06(+0.11%)
Oct 10, 2024	49.37	49.37	49.31	49.37	4,171	+0.03(+0.07%)
Oct 09, 2024	49.36	49.36	49.31	49.34	46,252	-0.05(-0.11%)
Oct 08, 2024	49.35	49.40	49.35	49.39	5,452	+0.02(+0.04%)
Oct 07, 2024	49.35	49.38	49.34	49.37	13,810	-0.08(-0.16%)
Oct 04, 2024	49.53	49.53	49.43	49.45	3,151	-0.29(-0.57%)
Oct 03, 2024	49.77	49.80	49.72	49.73	35,824	-0.11(-0.21%)
Oct 02, 2024	49.83	49.85	49.81	49.84	3,877	-0.06(-0.12%)
Oct 01, 2024	49.90	49.94	49.87	49.90	5,239	+0.06(+0.12%)
Sep 30, 2024	49.88	49.89	49.80	49.84	5,435	-0.08(-0.16%)
Sep 27, 2024	49.88	49.93	49.88	49.92	5,133	+0.11(+0.22%)
Sep 26, 2024	49.83	49.84	49.80	49.81	8,810	-0.07(-0.14%)
Sep 25, 2024	49.88	49.91	49.87	49.88	3,895	-0.06(-0.13%)
Sep 24, 2024	49.95	49.95	49.92	49.94	2,818	+0.06(+0.12%)
Sep 23, 2024	49.85	49.90	49.82	49.88	4,290	-0.02(-0.03%)
Sep 20, 2024	49.85	49.91	49.84	49.90	3,919	+0.04(+0.07%)
Sep 19, 2024	49.86	49.88	49.86	49.86	3,771	+0.01(+0.01%)
Sep 18, 2024	49.83	49.91	49.82	49.86	10,164	-0.04(-0.09%)
Sep 17, 2024	49.89	49.92	49.89	49.90	4,146	-0.04(-0.09%)
Sep 16, 2024	49.94	49.97	49.94	49.95	4,248	+0.03(+0.07%)
Sep 13, 2024	49.91	49.94	49.91	49.91	7,700	+0.08(+0.17%)
Sep 12, 2024	49.83	49.84	49.79	49.83	8,807	-0.02(-0.05%)
Sep 11, 2024	49.93	49.93	49.81	49.85	7,233	-0.03(-0.06%)
Sep 10, 2024	49.78	49.89	49.78	49.88	4,922	+0.11(+0.23%)
Sep 09, 2024	49.77	49.79	49.76	49.77	12,239	-0.01(-0.01%)
Sep 06, 2024	49.78	49.86	49.73	49.77	5,361	+0.11(+0.23%)
Sep 05, 2024	49.68	49.68	49.61	49.66	6,668	+0.03(+0.06%)
Sep 04, 2024	49.50	49.63	49.50	49.63	9,882	+0.15(+0.30%)

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.