Register for streaming realtime charts, analysis tools, and prices.
XAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 7,870.80 | 49.40 | 0.63% | 7,821.40 | 7,881.10 | 7,821.40 | 0 |
| May 17 2024 | 7,821.40 | -66.80 | -0.85% | 7,888.20 | 7,892.20 | 7,817.00 | 0 |
| May 16 2024 | 7,888.20 | 130.00 | 1.68% | 7,758.20 | 7,907.20 | 7,758.20 | 0 |
| May 15 2024 | 7,758.20 | 27.70 | 0.36% | 7,730.50 | 7,789.40 | 7,730.50 | 0 |
| May 14 2024 | 7,730.50 | -24.10 | -0.31% | 7,754.60 | 7,754.60 | 7,718.20 | 0 |
| May 13 2024 | 7,754.60 | 1.30 | 0.02% | 7,753.30 | 7,754.60 | 7,725.90 | 0 |
| May 10 2024 | 7,753.30 | 26.70 | 0.35% | 7,726.60 | 7,772.80 | 7,726.60 | 0 |
| May 09 2024 | 7,726.60 | -82.40 | -1.06% | 7,809.00 | 7,809.00 | 7,720.10 | 0 |
| May 08 2024 | 7,809.00 | 10.30 | 0.13% | 7,798.70 | 7,820.20 | 7,792.30 | 0 |
| May 07 2024 | 7,798.70 | 111.80 | 1.45% | 7,686.90 | 7,798.70 | 7,686.90 | 0 |
| May 06 2024 | 7,686.90 | 56.60 | 0.74% | 7,630.30 | 7,688.50 | 7,630.30 | 0 |
| May 03 2024 | 7,630.30 | 41.20 | 0.54% | 7,589.10 | 7,641.60 | 7,589.10 | 0 |
| May 02 2024 | 7,589.10 | 16.00 | 0.21% | 7,573.10 | 7,618.10 | 7,572.00 | 0 |
| May 01 2024 | 7,573.10 | -95.90 | -1.25% | 7,669.00 | 7,669.00 | 7,559.40 | 0 |
| Apr 30 2024 | 7,669.00 | 25.90 | 0.34% | 7,643.10 | 7,669.00 | 7,627.00 | 0 |
| Apr 29 2024 | 7,643.10 | 61.00 | 0.80% | 7,582.10 | 7,652.30 | 7,582.10 | 0 |
| Apr 26 2024 | 7,582.10 | -118.60 | -1.54% | 7,700.70 | 7,700.70 | 7,574.90 | 0 |
| Apr 24 2024 | 7,700.70 | -2.90 | -0.04% | 7,703.60 | 7,743.00 | 7,698.40 | 0 |
| Apr 23 2024 | 7,703.60 | 36.10 | 0.47% | 7,667.50 | 7,715.90 | 7,667.00 | 0 |
| Apr 22 2024 | 7,667.50 | 82.60 | 1.09% | 7,584.90 | 7,696.30 | 7,584.90 | 0 |
| Apr 19 2024 | 7,584.90 | -76.70 | -1.00% | 7,661.60 | 7,661.60 | 7,508.60 | 0 |
| Apr 18 2024 | 7,661.60 | 40.00 | 0.52% | 7,621.60 | 7,676.60 | 7,621.60 | 0 |
| Apr 17 2024 | 7,621.60 | -7.00 | -0.09% | 7,628.60 | 7,652.80 | 7,612.50 | 0 |
| Apr 16 2024 | 7,628.60 | -142.20 | -1.83% | 7,770.80 | 7,770.80 | 7,601.50 | 0 |
| Apr 15 2024 | 7,770.80 | -34.90 | -0.45% | 7,805.70 | 7,806.80 | 7,753.30 | 0 |
| Apr 12 2024 | 7,805.70 | -25.00 | -0.32% | 7,830.70 | 7,830.70 | 7,782.70 | 0 |
| Apr 11 2024 | 7,830.70 | -35.30 | -0.45% | 7,866.00 | 7,866.00 | 7,768.20 | 0 |
| Apr 10 2024 | 7,866.00 | 22.40 | 0.29% | 7,843.60 | 7,887.10 | 7,843.60 | 0 |
| Apr 09 2024 | 7,843.60 | 36.50 | 0.47% | 7,807.10 | 7,854.80 | 7,807.10 | 0 |
| Apr 08 2024 | 7,807.10 | 13.40 | 0.17% | 7,793.70 | 7,820.10 | 7,789.70 | 0 |
| Apr 05 2024 | 7,793.70 | -43.90 | -0.56% | 7,837.60 | 7,837.60 | 7,761.50 | 0 |
| Apr 04 2024 | 7,837.60 | 35.90 | 0.46% | 7,801.70 | 7,854.40 | 7,801.70 | 0 |
| Apr 03 2024 | 7,801.70 | -104.60 | -1.32% | 7,906.30 | 7,914.70 | 7,789.70 | 0 |
| Apr 02 2024 | 7,906.30 | -7.90 | -0.10% | 7,914.20 | 7,929.30 | 7,886.30 | 0 |
| Mar 28 2024 | 7,914.20 | 76.60 | 0.98% | 7,837.60 | 7,918.00 | 7,837.60 | 0 |
| Mar 27 2024 | 7,837.60 | 38.90 | 0.50% | 7,798.70 | 7,837.60 | 7,790.20 | 0 |
| Mar 26 2024 | 7,798.70 | -31.00 | -0.40% | 7,829.70 | 7,831.40 | 7,794.00 | 0 |
| Mar 25 2024 | 7,829.70 | 43.50 | 0.56% | 7,786.20 | 7,862.10 | 7,786.20 | 0 |
| Mar 22 2024 | 7,786.20 | -14.70 | -0.19% | 7,800.90 | 7,805.00 | 7,753.80 | 0 |
| Mar 21 2024 | 7,800.90 | 86.90 | 1.13% | 7,714.00 | 7,805.80 | 7,714.00 | 0 |
| Mar 20 2024 | 7,714.00 | -5.00 | -0.06% | 7,719.00 | 7,757.00 | 7,712.80 | 0 |
| Mar 19 2024 | 7,719.00 | 25.80 | 0.34% | 7,693.20 | 7,723.80 | 7,682.90 | 0 |
| Mar 18 2024 | 7,693.20 | 5.80 | 0.08% | 7,687.40 | 7,697.20 | 7,659.20 | 0 |
| Mar 15 2024 | 7,687.40 | -40.60 | -0.53% | 7,728.00 | 7,728.00 | 7,605.30 | 0 |
| Mar 14 2024 | 7,728.00 | -17.00 | -0.22% | 7,745.00 | 7,760.30 | 7,714.60 | 0 |
| Mar 13 2024 | 7,745.00 | 18.90 | 0.24% | 7,726.10 | 7,757.00 | 7,724.20 | 0 |
| Mar 12 2024 | 7,726.10 | 3.80 | 0.05% | 7,722.30 | 7,751.10 | 7,717.30 | 0 |
| Mar 11 2024 | 7,722.30 | -144.80 | -1.84% | 7,867.10 | 7,867.10 | 7,714.40 | 0 |
| Mar 08 2024 | 7,867.10 | 85.20 | 1.09% | 7,781.90 | 7,872.70 | 7,781.90 | 0 |
| Mar 07 2024 | 7,781.90 | 27.80 | 0.36% | 7,754.10 | 7,787.20 | 7,739.90 | 0 |
| Mar 06 2024 | 7,754.10 | 13.10 | 0.17% | 7,741.00 | 7,758.60 | 7,715.40 | 0 |
| Mar 05 2024 | 7,741.00 | -15.60 | -0.20% | 7,756.60 | 7,773.20 | 7,728.70 | 0 |
| Mar 04 2024 | 7,756.60 | -10.10 | -0.13% | 7,766.70 | 7,790.20 | 7,746.90 | 0 |
| Mar 01 2024 | 7,766.70 | 41.60 | 0.54% | 7,725.10 | 7,766.70 | 7,717.70 | 0 |
| Feb 29 2024 | 7,725.10 | 42.20 | 0.55% | 7,682.90 | 7,729.90 | 7,654.90 | 0 |
| Feb 28 2024 | 7,682.90 | -4.40 | -0.06% | 7,687.30 | 7,705.80 | 7,660.40 | 0 |
| Feb 27 2024 | 7,687.30 | 14.60 | 0.19% | 7,672.70 | 7,688.90 | 7,633.90 | 0 |
| Feb 26 2024 | 7,672.70 | 7.30 | 0.10% | 7,665.40 | 7,703.20 | 7,655.80 | 0 |
| Feb 23 2024 | 7,665.40 | 35.60 | 0.47% | 7,629.80 | 7,683.20 | 7,629.80 | 0 |
| Feb 22 2024 | 7,629.80 | 1.50 | 0.02% | 7,628.30 | 7,635.10 | 7,602.60 | 0 |
| Feb 21 2024 | 7,628.30 | -50.30 | -0.66% | 7,678.60 | 7,678.60 | 7,605.50 | 0 |
