Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XSPS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 549.80 | 5.15 | 0.95% | 546.70 | 551.45 | 545.40 | 139,084 |
| Jun 20 2024 | 544.65 | 2.15 | 0.40% | 541.80 | 545.10 | 540.60 | 179,616 |
| Jun 19 2024 | 542.50 | -3.05 | -0.56% | 542.70 | 543.15 | 541.60 | 17,109 |
| Jun 18 2024 | 545.55 | -3.45 | -0.63% | 545.30 | 547.00 | 543.25 | 242,737 |
| Jun 17 2024 | 549.00 | -1.90 | -0.34% | 550.20 | 551.90 | 548.55 | 86,394 |
| Jun 14 2024 | 550.90 | 3.25 | 0.59% | 547.10 | 553.35 | 547.10 | 142,290 |
| Jun 13 2024 | 547.65 | 5.80 | 1.07% | 545.60 | 549.05 | 540.60 | 432,998 |
| Jun 12 2024 | 541.85 | -14.10 | -2.54% | 552.30 | 552.50 | 540.55 | 320,407 |
| Jun 11 2024 | 555.95 | 0.25 | 0.04% | 554.80 | 558.75 | 554.60 | 41,023 |
| Jun 10 2024 | 555.70 | 0.70 | 0.13% | 557.50 | 558.90 | 555.70 | 14,584 |
| Jun 07 2024 | 555.00 | 2.70 | 0.49% | 551.60 | 559.80 | 549.50 | 123,857 |
| Jun 06 2024 | 552.30 | -3.10 | -0.56% | 551.60 | 553.25 | 550.40 | 81,318 |
| Jun 05 2024 | 555.40 | -5.70 | -1.02% | 558.60 | 559.55 | 555.30 | 139,960 |
| Jun 04 2024 | 561.10 | 1.00 | 0.18% | 560.30 | 564.05 | 557.95 | 41,823 |
| Jun 03 2024 | 560.10 | -9.35 | -1.64% | 559.70 | 564.35 | 557.30 | 75,639 |
| May 31 2024 | 569.45 | 5.20 | 0.92% | 567.40 | 569.75 | 563.20 | 114,456 |
| May 30 2024 | 564.25 | 1.75 | 0.31% | 566.80 | 573.50 | 561.30 | 604,801 |
| May 29 2024 | 562.50 | 6.60 | 1.19% | 559.80 | 563.25 | 559.55 | 183,356 |
| May 28 2024 | 555.90 | -1.15 | -0.21% | 555.60 | 557.15 | 554.30 | 470,790 |
| May 24 2024 | 557.05 | -0.50 | -0.09% | 562.70 | 563.10 | 556.45 | 188,990 |
| May 23 2024 | 557.55 | 1.50 | 0.27% | 554.60 | 559.20 | 552.60 | 222,979 |
| May 22 2024 | 556.05 | -0.75 | -0.13% | 554.70 | 557.70 | 554.50 | 79,394 |
| May 21 2024 | 556.80 | 0.60 | 0.11% | 557.80 | 559.45 | 556.40 | 16,029 |
| May 20 2024 | 556.20 | -2.55 | -0.46% | 557.90 | 558.50 | 555.95 | 75,445 |
| May 17 2024 | 558.75 | 1.35 | 0.24% | 560.00 | 562.05 | 558.40 | 136,460 |
| May 16 2024 | 557.40 | -3.15 | -0.56% | 559.70 | 560.50 | 557.15 | 65,020 |
| May 15 2024 | 560.55 | -10.50 | -1.84% | 568.70 | 569.75 | 558.90 | 164,205 |
| May 14 2024 | 571.05 | -2.35 | -0.41% | 573.30 | 580.65 | 570.65 | 12,164 |
| May 13 2024 | 573.40 | -1.55 | -0.27% | 573.50 | 574.35 | 571.05 | 156,200 |
| May 10 2024 | 574.95 | -1.25 | -0.22% | 573.20 | 575.90 | 571.45 | 133,226 |
| May 09 2024 | 576.20 | -3.15 | -0.54% | 580.90 | 582.70 | 575.70 | 12,716 |
| May 08 2024 | 579.35 | 3.35 | 0.58% | 579.60 | 582.65 | 578.70 | 85,589 |
| May 07 2024 | 576.00 | -8.45 | -1.45% | 577.00 | 578.45 | 575.05 | 37,329 |
| May 03 2024 | 584.45 | -11.35 | -1.91% | 586.00 | 586.70 | 570.70 | 240,712 |
| May 02 2024 | 595.80 | -1.55 | -0.26% | 593.90 | 599.95 | 590.90 | 166,137 |
| May 01 2024 | 597.35 | 8.85 | 1.50% | 597.40 | 599.10 | 595.65 | 64,026 |
| Apr 30 2024 | 588.50 | 4.40 | 0.75% | 585.10 | 597.15 | 581.50 | 725,431 |
| Apr 29 2024 | 584.10 | -5.75 | -0.97% | 585.40 | 586.55 | 583.55 | 23,906 |
| Apr 26 2024 | 589.85 | -7.85 | -1.31% | 588.40 | 590.95 | 584.65 | 171,204 |
| Apr 25 2024 | 597.70 | 4.20 | 0.71% | 594.00 | 602.00 | 591.70 | 203,094 |
| Apr 24 2024 | 593.50 | -0.30 | -0.05% | 591.60 | 595.10 | 590.35 | 56,130 |
| Apr 23 2024 | 593.80 | -15.15 | -2.49% | 604.50 | 604.90 | 592.85 | 36,775 |
| Apr 22 2024 | 608.95 | 5.95 | 0.99% | 604.70 | 610.65 | 604.70 | 72,572 |
| Apr 19 2024 | 603.00 | 9.10 | 1.53% | 602.70 | 603.60 | 597.30 | 289,250 |
| Apr 18 2024 | 593.90 | -1.70 | -0.29% | 594.50 | 607.35 | 591.15 | 75,516 |
| Apr 17 2024 | 595.60 | 2.00 | 0.34% | 593.30 | 595.60 | 589.65 | 86,437 |
| Apr 16 2024 | 593.60 | 9.70 | 1.66% | 594.50 | 595.60 | 589.60 | 158,775 |
| Apr 15 2024 | 583.90 | 1.85 | 0.32% | 581.30 | 585.25 | 576.65 | 184,086 |
| Apr 12 2024 | 582.05 | 3.40 | 0.59% | 575.80 | 584.60 | 575.05 | 109,902 |
| Apr 11 2024 | 578.65 | 2.95 | 0.51% | 576.10 | 580.75 | 573.00 | 83,688 |
| Apr 10 2024 | 575.70 | 7.10 | 1.25% | 564.00 | 577.15 | 561.00 | 181,123 |
| Apr 09 2024 | 568.60 | 3.20 | 0.57% | 565.90 | 570.35 | 561.55 | 94,181 |
| Apr 08 2024 | 565.40 | -2.75 | -0.48% | 568.20 | 569.40 | 564.60 | 28,976 |
| Apr 05 2024 | 568.15 | 7.40 | 1.32% | 571.70 | 578.45 | 557.85 | 153,345 |
| Apr 04 2024 | 560.75 | -3.30 | -0.59% | 562.80 | 564.35 | 559.10 | 2,619 |
| Apr 03 2024 | 564.05 | -5.95 | -1.04% | 569.10 | 569.55 | 563.85 | 40,823 |
| Apr 02 2024 | 570.00 | 9.95 | 1.78% | 566.00 | 575.50 | 564.50 | 119,108 |
| Mar 28 2024 | 560.05 | -4.10 | -0.73% | 562.10 | 563.45 | 559.10 | 146,074 |
| Mar 27 2024 | 564.15 | 1.55 | 0.28% | 563.50 | 565.00 | 562.15 | 446,688 |
| Mar 26 2024 | 562.60 | 0.05 | 0.01% | 561.60 | 563.30 | 559.70 | 244,914 |
| Mar 25 2024 | 562.55 | -0.40 | -0.07% | 563.30 | 564.35 | 561.70 | 18,064 |
