Register for streaming realtime charts, analysis tools, and prices.
XFIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 51.6533 | 0.03 | 0.06% | 51.6533 | 51.6533 | 51.6533 | 38 |
| Jun 20 2024 | 51.6229 | -0.11 | -0.21% | 51.55 | 51.64 | 51.55 | 343 |
| Jun 18 2024 | 51.7305 | 0.18 | 0.34% | 51.7305 | 51.7305 | 51.7305 | 3 |
| Jun 17 2024 | 51.555 | -0.14 | -0.28% | 51.555 | 51.555 | 51.555 | 2 |
| Jun 14 2024 | 51.6976 | -0.01 | -0.02% | 51.65 | 51.71 | 51.56 | 5,692 |
| Jun 13 2024 | 51.7102 | 0.20 | 0.38% | 51.70 | 51.73 | 51.66 | 10,669 |
| Jun 12 2024 | 51.5131 | 0.16 | 0.32% | 51.5131 | 51.5131 | 51.5131 | 2 |
| Jun 11 2024 | 51.3495 | 0.07 | 0.13% | 51.27 | 51.3495 | 51.27 | 189 |
| Jun 10 2024 | 51.2839 | -0.04 | -0.07% | 51.24 | 51.3124 | 51.24 | 1,217 |
| Jun 07 2024 | 51.3202 | -0.31 | -0.60% | 51.31 | 51.3202 | 51.31 | 94 |
| Jun 06 2024 | 51.63 | -0.04 | -0.08% | 51.63 | 51.63 | 51.63 | 0 |
| Jun 05 2024 | 51.6726 | 0.19 | 0.37% | 51.56 | 51.6726 | 51.56 | 96 |
| Jun 04 2024 | 51.48 | 0.10 | 0.19% | 51.46 | 51.48 | 51.46 | 3 |
| Jun 03 2024 | 51.3809 | -0.05 | -0.10% | 51.27 | 51.3809 | 51.27 | 3 |
| May 31 2024 | 51.4316 | 0.25 | 0.48% | 51.4316 | 51.4316 | 51.4316 | 1 |
| May 30 2024 | 51.1844 | 0.22 | 0.44% | 51.1844 | 51.1844 | 51.1844 | 0 |
| May 29 2024 | 50.9625 | -0.17 | -0.33% | 51.02 | 51.02 | 50.9625 | 1 |
| May 28 2024 | 51.1314 | -0.19 | -0.38% | 51.1314 | 51.1314 | 51.1314 | 4 |
| May 24 2024 | 51.3257 | 0.09 | 0.18% | 51.3257 | 51.3257 | 51.3257 | 3 |
| May 23 2024 | 51.2311 | -0.14 | -0.27% | 51.2311 | 51.2311 | 51.2311 | 2 |
| May 22 2024 | 51.3709 | -0.06 | -0.12% | 51.3709 | 51.3709 | 51.3709 | 0 |
| May 21 2024 | 51.4317 | 0.03 | 0.06% | 51.43 | 51.4317 | 51.43 | 67 |
| May 20 2024 | 51.4001 | -0.01 | -0.02% | 51.375 | 51.4001 | 51.375 | 1 |
| May 17 2024 | 51.4087 | -0.05 | -0.10% | 51.4087 | 51.4087 | 51.4087 | 0 |
| May 16 2024 | 51.4597 | -0.04 | -0.08% | 51.49 | 51.49 | 51.4597 | 677 |
| May 15 2024 | 51.5024 | 0.34 | 0.66% | 51.56 | 51.57 | 51.5024 | 1,244 |
| May 14 2024 | 51.1641 | 0.09 | 0.18% | 51.19 | 51.19 | 51.1641 | 2 |
| May 13 2024 | 51.0705 | 0.01 | 0.02% | 51.0705 | 51.0705 | 51.0705 | 1 |
| May 10 2024 | 51.0591 | -0.11 | -0.21% | 51.01 | 51.0591 | 51.00 | 1,696 |
| May 09 2024 | 51.1647 | 0.03 | 0.06% | 51.1647 | 51.1647 | 51.1647 | 0 |
| May 08 2024 | 51.134 | -0.07 | -0.13% | 51.04 | 51.134 | 51.04 | 2 |
| May 07 2024 | 51.203 | 0.01 | 0.01% | 51.203 | 51.203 | 51.203 | 1 |
| May 06 2024 | 51.1973 | 0.11 | 0.21% | 51.11 | 51.21 | 51.11 | 1,453 |
| May 03 2024 | 51.0895 | 0.27 | 0.54% | 51.04 | 51.0895 | 51.04 | 109 |
| May 02 2024 | 50.8166 | 0.26 | 0.52% | 50.8166 | 50.8166 | 50.8166 | 194 |
| May 01 2024 | 50.5553 | -0.03 | -0.07% | 50.5553 | 50.5553 | 50.5553 | 0 |
| Apr 30 2024 | 50.5899 | -0.22 | -0.42% | 50.5899 | 50.5899 | 50.5899 | 30 |
| Apr 29 2024 | 50.8056 | 0.15 | 0.29% | 50.84 | 50.84 | 50.8056 | 1 |
| Apr 26 2024 | 50.6603 | 0.14 | 0.28% | 50.6603 | 50.6603 | 50.6603 | 31 |
| Apr 25 2024 | 50.5199 | -0.07 | -0.15% | 50.5199 | 50.5199 | 50.5199 | 1 |
| Apr 24 2024 | 50.5948 | -0.12 | -0.23% | 50.5948 | 50.5948 | 50.5948 | 1 |
| Apr 23 2024 | 50.7131 | 0.11 | 0.21% | 50.80 | 50.80 | 50.7131 | 177 |
| Apr 22 2024 | 50.6061 | 0.02 | 0.04% | 50.6061 | 50.6061 | 50.6061 | 13 |
| Apr 19 2024 | 50.5879 | 0.10 | 0.19% | 50.5879 | 50.5879 | 50.5879 | 22 |
| Apr 18 2024 | 50.49 | -0.08 | -0.17% | 50.49 | 50.49 | 50.49 | 0 |
| Apr 17 2024 | 50.5749 | 0.21 | 0.41% | 50.5749 | 50.5749 | 50.5749 | 0 |
| Apr 16 2024 | 50.3692 | -0.16 | -0.32% | 50.38 | 50.38 | 50.35 | 130 |
| Apr 15 2024 | 50.5299 | -0.34 | -0.66% | 50.5299 | 50.5299 | 50.5299 | 54 |
| Apr 12 2024 | 50.8673 | 0.00 | 0.00% | 50.8673 | 50.8673 | 50.8673 | 0 |
| Apr 11 2024 | 50.8654 | -0.06 | -0.12% | 50.85 | 50.98 | 50.82 | 9,671 |
| Apr 10 2024 | 50.9267 | -0.48 | -0.94% | 51.03 | 51.03 | 50.90 | 6,524 |
| Apr 09 2024 | 51.409 | 0.20 | 0.39% | 51.36 | 51.43 | 51.36 | 39,344 |
| Apr 08 2024 | 51.21 | 0.00 | 0.00% | 51.13 | 51.24 | 51.13 | 34,970 |
| Apr 05 2024 | 51.2102 | -0.13 | -0.26% | 51.2597 | 51.26 | 51.2102 | 292 |
| Apr 04 2024 | 51.3449 | 0.04 | 0.07% | 51.35 | 51.35 | 51.3449 | 72 |
| Apr 03 2024 | 51.3084 | 0.05 | 0.09% | 51.30 | 51.3084 | 51.30 | 65 |
| Apr 02 2024 | 51.26 | -0.06 | -0.12% | 51.22 | 51.26 | 51.22 | 24,608 |
| Apr 01 2024 | 51.3217 | -0.58 | -1.13% | 51.52 | 51.52 | 51.3217 | 69 |
| Mar 28 2024 | 51.9059 | 0.04 | 0.08% | 51.94 | 51.94 | 51.88 | 9,121 |
| Mar 27 2024 | 51.8646 | 0.24 | 0.46% | 51.78 | 51.8646 | 51.78 | 44,009 |
| Mar 26 2024 | 51.628 | -0.02 | -0.04% | 51.62 | 51.628 | 51.62 | 400 |
| Mar 25 2024 | 51.6473 | -0.10 | -0.20% | 51.69 | 51.69 | 51.63 | 328 |
