Register for streaming realtime charts, analysis tools, and prices.
XRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 75.30 | -0.32 | -0.42% | 75.68 | 75.84 | 74.935 | 3,078,094 |
| May 20 2024 | 75.62 | -0.31 | -0.41% | 75.83 | 76.10 | 75.26 | 3,267,997 |
| May 17 2024 | 75.93 | -0.60 | -0.78% | 76.14 | 76.14 | 75.55 | 4,919,810 |
| May 16 2024 | 76.53 | -0.95 | -1.23% | 77.33 | 77.44 | 76.52 | 6,805,095 |
| May 15 2024 | 77.48 | -0.99 | -1.26% | 78.21 | 78.34 | 76.75 | 10,034,889 |
| May 14 2024 | 78.47 | 2.17 | 2.84% | 79.88 | 80.10 | 77.15 | 28,237,771 |
| May 13 2024 | 76.30 | 1.92 | 2.58% | 75.57 | 77.91 | 75.57 | 19,617,551 |
| May 10 2024 | 74.38 | -0.38 | -0.51% | 75.17 | 75.21 | 74.08 | 4,593,132 |
| May 09 2024 | 74.76 | 1.30 | 1.77% | 73.62 | 74.79 | 73.55 | 4,694,696 |
| May 08 2024 | 73.46 | -0.70 | -0.94% | 73.27 | 73.67 | 72.81 | 6,752,765 |
| May 07 2024 | 74.16 | -0.12 | -0.16% | 74.57 | 75.04 | 74.13 | 5,851,957 |
| May 06 2024 | 74.28 | 0.86 | 1.17% | 73.76 | 74.355 | 73.76 | 4,249,523 |
| May 03 2024 | 73.42 | 0.93 | 1.28% | 73.48 | 73.93 | 73.07 | 4,482,170 |
| May 02 2024 | 72.49 | 1.21 | 1.70% | 72.25 | 72.575 | 71.65 | 5,067,289 |
| May 01 2024 | 71.28 | -0.51 | -0.71% | 71.73 | 72.69 | 71.00 | 8,934,422 |
| Apr 30 2024 | 71.79 | -1.41 | -1.93% | 72.77 | 72.85 | 71.79 | 5,314,117 |
| Apr 29 2024 | 73.20 | -0.02 | -0.03% | 73.51 | 73.78 | 72.88 | 3,768,585 |
| Apr 26 2024 | 73.22 | 1.01 | 1.40% | 72.26 | 73.495 | 72.22 | 5,058,603 |
| Apr 25 2024 | 72.21 | -0.31 | -0.43% | 71.67 | 72.295 | 71.05 | 5,386,651 |
| Apr 24 2024 | 72.52 | -0.52 | -0.71% | 72.63 | 72.97 | 72.29 | 5,454,478 |
| Apr 23 2024 | 73.04 | 1.57 | 2.20% | 71.97 | 73.12 | 71.85 | 6,424,554 |
| Apr 22 2024 | 71.47 | 0.30 | 0.42% | 71.41 | 72.03 | 70.91 | 6,234,093 |
| Apr 19 2024 | 71.17 | 0.48 | 0.68% | 70.49 | 71.21 | 70.47 | 6,358,492 |
| Apr 18 2024 | 70.69 | 0.03 | 0.04% | 70.95 | 71.62 | 70.44 | 6,644,685 |
| Apr 17 2024 | 70.66 | -0.31 | -0.44% | 71.46 | 71.66 | 70.41 | 8,611,902 |
| Apr 16 2024 | 70.97 | 0.04 | 0.06% | 70.72 | 71.21 | 70.22 | 10,051,248 |
| Apr 15 2024 | 70.93 | -0.95 | -1.32% | 72.55 | 72.87 | 70.80 | 8,787,427 |
| Apr 12 2024 | 71.88 | -1.69 | -2.30% | 73.14 | 73.17 | 71.69 | 7,193,050 |
| Apr 11 2024 | 73.57 | 0.21 | 0.29% | 73.48 | 73.71 | 72.69 | 4,493,122 |
| Apr 10 2024 | 73.36 | -1.51 | -2.02% | 73.53 | 73.88 | 72.90 | 8,662,369 |
| Apr 09 2024 | 74.87 | 0.05 | 0.07% | 75.11 | 75.39 | 74.29 | 6,177,118 |
| Apr 08 2024 | 74.82 | 0.15 | 0.20% | 75.01 | 75.48 | 74.74 | 3,512,992 |
| Apr 05 2024 | 74.67 | 0.23 | 0.31% | 74.43 | 74.97 | 74.28 | 5,609,511 |
| Apr 04 2024 | 74.44 | -1.03 | -1.36% | 76.25 | 76.30 | 74.265 | 5,770,664 |
| Apr 03 2024 | 75.47 | -0.78 | -1.02% | 76.17 | 76.21 | 75.32 | 5,224,704 |
| Apr 02 2024 | 76.25 | -2.21 | -2.82% | 77.58 | 77.58 | 76.02 | 5,385,457 |
| Apr 01 2024 | 78.46 | -0.53 | -0.67% | 79.05 | 79.12 | 78.375 | 5,587,063 |
| Mar 28 2024 | 78.99 | 0.63 | 0.80% | 78.45 | 79.11 | 78.33 | 4,638,566 |
| Mar 27 2024 | 78.36 | 1.52 | 1.98% | 77.24 | 78.37 | 77.21 | 4,635,934 |
| Mar 26 2024 | 76.84 | 0.30 | 0.39% | 76.82 | 77.33 | 76.65 | 2,394,118 |
| Mar 25 2024 | 76.54 | -0.69 | -0.89% | 77.44 | 77.94 | 76.53 | 3,949,243 |
| Mar 22 2024 | 77.23 | -0.91 | -1.16% | 77.83 | 78.08 | 77.20 | 4,015,833 |
| Mar 21 2024 | 78.14 | 0.81 | 1.05% | 77.07 | 78.42 | 77.07 | 6,867,996 |
| Mar 20 2024 | 77.33 | 1.34 | 1.76% | 75.93 | 77.35 | 75.81 | 8,078,070 |
| Mar 19 2024 | 75.99 | 0.57 | 0.76% | 75.08 | 76.06 | 75.03 | 6,129,801 |
| Mar 18 2024 | 75.42 | -0.19 | -0.25% | 75.66 | 75.84 | 74.79 | 7,668,665 |
| Mar 15 2024 | 75.61 | 0.35 | 0.47% | 74.83 | 75.82 | 74.83 | 4,508,758 |
| Mar 14 2024 | 75.26 | -0.66 | -0.87% | 76.20 | 76.39 | 74.64 | 6,756,497 |
| Mar 13 2024 | 75.92 | 0.51 | 0.68% | 75.16 | 76.20 | 74.92 | 4,153,567 |
| Mar 12 2024 | 75.41 | 0.15 | 0.20% | 75.47 | 75.95 | 75.03 | 4,297,881 |
| Mar 11 2024 | 75.26 | -0.36 | -0.48% | 75.44 | 75.81 | 74.725 | 3,782,767 |
| Mar 08 2024 | 75.62 | -0.07 | -0.09% | 76.10 | 76.65 | 75.13 | 7,091,595 |
| Mar 07 2024 | 75.69 | 0.21 | 0.28% | 75.93 | 76.54 | 75.57 | 5,827,879 |
| Mar 06 2024 | 75.48 | -1.22 | -1.59% | 76.72 | 76.83 | 75.165 | 9,587,718 |
| Mar 05 2024 | 76.70 | -0.02 | -0.03% | 76.44 | 77.30 | 76.30 | 5,089,689 |
| Mar 04 2024 | 76.72 | -0.30 | -0.39% | 76.96 | 77.59 | 76.70 | 4,766,293 |
| Mar 01 2024 | 77.02 | 0.53 | 0.69% | 76.53 | 77.12 | 75.84 | 7,259,812 |
| Feb 29 2024 | 76.49 | 0.53 | 0.70% | 76.77 | 76.97 | 75.955 | 7,897,324 |
| Feb 28 2024 | 75.96 | -0.68 | -0.89% | 76.18 | 76.575 | 75.90 | 7,656,098 |
| Feb 27 2024 | 76.64 | 1.85 | 2.47% | 75.25 | 76.84 | 75.25 | 8,564,669 |
| Feb 26 2024 | 74.79 | 0.16 | 0.21% | 74.61 | 75.23 | 74.46 | 7,172,147 |
| Feb 23 2024 | 74.63 | 1.31 | 1.79% | 73.90 | 74.99 | 73.81 | 7,946,388 |
| Feb 22 2024 | 73.32 | 0.62 | 0.85% | 72.92 | 73.48 | 72.61 | 4,589,621 |
