Register for real-time alerts, custom portfolio, and market movers
XTN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 76.5902 | 0.73 | 0.96% | 75.42 | 76.7066 | 75.42 | 45,433 |
| Jun 18 2024 | 75.8595 | -0.08 | -0.10% | 75.72 | 76.3494 | 75.72 | 3,552 |
| Jun 17 2024 | 75.9368 | 0.88 | 1.17% | 74.50 | 75.9368 | 74.50 | 9,671 |
| Jun 14 2024 | 75.058 | -1.36 | -1.78% | 75.49 | 75.49 | 74.08 | 10,943 |
| Jun 13 2024 | 76.4176 | -1.20 | -1.54% | 77.56 | 77.56 | 75.80 | 5,587 |
| Jun 12 2024 | 77.6155 | 1.11 | 1.45% | 77.75 | 78.89 | 77.41 | 43,481 |
| Jun 11 2024 | 76.5058 | -1.09 | -1.41% | 76.86 | 76.86 | 76.17 | 7,306 |
| Jun 10 2024 | 77.60 | 0.79 | 1.03% | 76.49 | 77.60 | 76.46 | 2,978 |
| Jun 07 2024 | 76.81 | -0.32 | -0.41% | 76.52 | 77.10 | 76.52 | 14,419 |
| Jun 06 2024 | 77.1288 | -0.48 | -0.62% | 77.28 | 77.29 | 77.0201 | 16,088 |
| Jun 05 2024 | 77.61 | 0.94 | 1.23% | 76.58 | 77.6901 | 76.58 | 7,785 |
| Jun 04 2024 | 76.67 | -0.26 | -0.34% | 76.90 | 77.88 | 76.62 | 7,633 |
| Jun 03 2024 | 76.9334 | -0.24 | -0.31% | 77.47 | 78.00 | 76.37 | 4,243 |
| May 31 2024 | 77.1693 | 1.28 | 1.69% | 76.24 | 77.1693 | 76.24 | 4,505 |
| May 30 2024 | 75.89 | 1.01 | 1.35% | 75.00 | 75.97 | 75.00 | 5,511 |
| May 29 2024 | 74.88 | -1.25 | -1.64% | 74.90 | 75.0757 | 74.575 | 6,977 |
| May 28 2024 | 76.1305 | -0.51 | -0.66% | 76.92 | 76.92 | 75.90 | 5,861 |
| May 24 2024 | 76.64 | 0.70 | 0.92% | 76.27 | 76.64 | 76.23 | 3,210 |
| May 23 2024 | 75.94 | -1.21 | -1.57% | 77.47 | 77.47 | 75.59 | 12,150 |
| May 22 2024 | 77.15 | -0.03 | -0.04% | 77.09 | 77.52 | 76.749 | 12,947 |
| May 21 2024 | 77.18 | -1.41 | -1.79% | 78.26 | 78.26 | 77.18 | 13,724 |
| May 20 2024 | 78.59 | -0.53 | -0.67% | 78.90 | 79.18 | 78.55 | 9,030 |
| May 17 2024 | 79.1215 | -0.64 | -0.81% | 79.83 | 79.83 | 79.1215 | 2,518 |
| May 16 2024 | 79.764 | -0.04 | -0.05% | 79.63 | 79.8619 | 79.5001 | 3,725 |
| May 15 2024 | 79.80 | -0.79 | -0.98% | 81.09 | 81.09 | 79.80 | 3,902 |
| May 14 2024 | 80.59 | 0.52 | 0.65% | 80.67 | 81.42 | 80.54 | 23,722 |
| May 13 2024 | 80.07 | 0.71 | 0.89% | 79.82 | 80.44 | 79.82 | 3,769 |
| May 10 2024 | 79.36 | -0.03 | -0.04% | 79.47 | 79.66 | 79.1199 | 6,444 |
| May 09 2024 | 79.39 | 0.65 | 0.83% | 78.23 | 79.39 | 78.17 | 19,341 |
| May 08 2024 | 78.74 | -0.02 | -0.03% | 78.22 | 78.89 | 78.22 | 4,618 |
| May 07 2024 | 78.7638 | -0.29 | -0.37% | 79.05 | 79.25 | 78.75 | 4,447 |
| May 06 2024 | 79.0549 | 0.67 | 0.85% | 79.01 | 79.0549 | 78.65 | 6,647 |
| May 03 2024 | 78.3897 | 0.74 | 0.95% | 79.09 | 79.09 | 78.202 | 4,870 |
| May 02 2024 | 77.6542 | 2.19 | 2.91% | 76.26 | 78.015 | 76.26 | 6,758 |
| May 01 2024 | 75.46 | -0.11 | -0.15% | 75.40 | 76.7737 | 75.13 | 11,061 |
| Apr 30 2024 | 75.57 | -1.94 | -2.51% | 77.00 | 77.00 | 75.542 | 6,030 |
| Apr 29 2024 | 77.5139 | 0.24 | 0.31% | 77.36 | 77.6104 | 77.31 | 3,801 |
| Apr 26 2024 | 77.2719 | -0.98 | -1.25% | 77.51 | 77.80 | 77.0551 | 5,138 |
| Apr 25 2024 | 78.25 | 0.36 | 0.46% | 77.01 | 78.47 | 77.01 | 4,709 |
| Apr 24 2024 | 77.89 | -1.55 | -1.95% | 79.09 | 79.09 | 77.2484 | 14,573 |
| Apr 23 2024 | 79.436 | 0.31 | 0.39% | 78.31 | 79.83 | 78.31 | 3,661 |
| Apr 22 2024 | 79.13 | 0.98 | 1.25% | 78.44 | 79.4925 | 78.15 | 11,763 |
| Apr 19 2024 | 78.1514 | 0.62 | 0.80% | 77.14 | 78.40 | 77.14 | 3,310 |
| Apr 18 2024 | 77.5326 | -0.29 | -0.37% | 78.17 | 78.635 | 77.37 | 4,192 |
| Apr 17 2024 | 77.82 | -0.90 | -1.15% | 78.44 | 78.60 | 77.37 | 49,081 |
| Apr 16 2024 | 78.7237 | -0.61 | -0.76% | 79.00 | 79.00 | 78.141 | 3,979 |
| Apr 15 2024 | 79.33 | -0.58 | -0.73% | 80.43 | 80.58 | 79.24 | 3,841 |
| Apr 12 2024 | 79.91 | -1.81 | -2.21% | 80.98 | 80.98 | 79.6761 | 8,213 |
| Apr 11 2024 | 81.72 | 0.86 | 1.06% | 81.19 | 81.85 | 81.02 | 4,424 |
| Apr 10 2024 | 80.86 | -2.57 | -3.08% | 82.12 | 82.38 | 80.62 | 3,863 |
| Apr 09 2024 | 83.43 | 0.68 | 0.82% | 82.93 | 83.43 | 82.8676 | 2,742 |
| Apr 08 2024 | 82.75 | 0.52 | 0.63% | 82.49 | 83.215 | 82.49 | 4,334 |
| Apr 05 2024 | 82.2344 | 0.78 | 0.96% | 81.35 | 82.33 | 81.35 | 2,214 |
| Apr 04 2024 | 81.455 | -0.94 | -1.13% | 82.94 | 83.6494 | 81.13 | 7,268 |
| Apr 03 2024 | 82.39 | 0.50 | 0.61% | 81.69 | 82.67 | 81.69 | 39,354 |
| Apr 02 2024 | 81.89 | -1.64 | -1.96% | 82.80 | 82.80 | 81.69 | 4,264 |
| Apr 01 2024 | 83.53 | -1.24 | -1.46% | 84.88 | 84.88 | 83.50 | 5,812 |
| Mar 28 2024 | 84.77 | 0.85 | 1.01% | 83.94 | 85.15 | 83.94 | 30,988 |
| Mar 27 2024 | 83.92 | 1.37 | 1.66% | 83.08 | 83.92 | 82.74 | 3,630 |
| Mar 26 2024 | 82.55 | -0.05 | -0.06% | 82.99 | 83.01 | 82.52 | 3,029 |
| Mar 25 2024 | 82.60 | 0.05 | 0.06% | 82.59 | 82.6001 | 82.14 | 4,662 |
