Register to chat with like-minded investors on our interactive forums.
XJO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 7,664.10 | 26.70 | 0.35% | 7,637.40 | 7,664.10 | 7,623.40 | 0 |
| Apr 29 2024 | 7,637.40 | 61.50 | 0.81% | 7,575.90 | 7,646.40 | 7,575.90 | 0 |
| Apr 26 2024 | 7,575.90 | -107.10 | -1.39% | 7,683.00 | 7,683.00 | 7,568.10 | 0 |
| Apr 24 2024 | 7,683.00 | -0.50 | -0.01% | 7,683.50 | 7,724.00 | 7,679.70 | 0 |
| Apr 23 2024 | 7,683.50 | 34.30 | 0.45% | 7,649.20 | 7,694.90 | 7,648.50 | 0 |
| Apr 22 2024 | 7,649.20 | 81.90 | 1.08% | 7,567.30 | 7,678.60 | 7,567.30 | 0 |
| Apr 19 2024 | 7,567.30 | -74.80 | -0.98% | 7,642.10 | 7,642.10 | 7,492.60 | 0 |
| Apr 18 2024 | 7,642.10 | 36.50 | 0.48% | 7,605.60 | 7,656.80 | 7,605.60 | 0 |
| Apr 17 2024 | 7,605.60 | -6.90 | -0.09% | 7,612.50 | 7,636.60 | 7,596.70 | 0 |
| Apr 16 2024 | 7,612.50 | -140.00 | -1.81% | 7,752.50 | 7,752.50 | 7,585.80 | 0 |
| Apr 15 2024 | 7,752.50 | -35.60 | -0.46% | 7,788.10 | 7,788.90 | 7,735.20 | 0 |
| Apr 12 2024 | 7,788.10 | -25.50 | -0.33% | 7,813.60 | 7,813.60 | 7,765.30 | 0 |
| Apr 11 2024 | 7,813.60 | -34.90 | -0.44% | 7,848.50 | 7,848.50 | 7,752.10 | 0 |
| Apr 10 2024 | 7,848.50 | 24.30 | 0.31% | 7,824.20 | 7,869.30 | 7,824.20 | 0 |
| Apr 09 2024 | 7,824.20 | 35.10 | 0.45% | 7,789.10 | 7,835.10 | 7,789.10 | 0 |
| Apr 08 2024 | 7,789.10 | 15.80 | 0.20% | 7,773.30 | 7,801.50 | 7,769.40 | 0 |
| Apr 05 2024 | 7,773.30 | -44.00 | -0.56% | 7,817.30 | 7,817.30 | 7,741.50 | 0 |
| Apr 04 2024 | 7,817.30 | 34.80 | 0.45% | 7,782.50 | 7,834.40 | 7,782.50 | 0 |
| Apr 03 2024 | 7,782.50 | -105.40 | -1.34% | 7,887.90 | 7,895.70 | 7,770.90 | 0 |
| Apr 02 2024 | 7,887.90 | -9.00 | -0.11% | 7,896.90 | 7,910.50 | 7,867.80 | 0 |
| Mar 28 2024 | 7,896.90 | 77.30 | 0.99% | 7,819.60 | 7,901.20 | 7,819.60 | 0 |
| Mar 27 2024 | 7,819.60 | 39.40 | 0.51% | 7,780.20 | 7,819.60 | 7,771.80 | 0 |
| Mar 26 2024 | 7,780.20 | -31.70 | -0.41% | 7,811.90 | 7,812.30 | 7,775.70 | 0 |
| Mar 25 2024 | 7,811.90 | 41.30 | 0.53% | 7,770.60 | 7,844.40 | 7,770.60 | 0 |
| Mar 22 2024 | 7,770.60 | -11.40 | -0.15% | 7,782.00 | 7,786.80 | 7,738.60 | 0 |
| Mar 21 2024 | 7,782.00 | 86.20 | 1.12% | 7,695.80 | 7,787.20 | 7,695.80 | 0 |
| Mar 20 2024 | 7,695.80 | -7.40 | -0.10% | 7,703.20 | 7,738.10 | 7,694.60 | 0 |
| Mar 19 2024 | 7,703.20 | 27.40 | 0.36% | 7,675.80 | 7,708.00 | 7,666.90 | 0 |
| Mar 18 2024 | 7,675.80 | 5.50 | 0.07% | 7,670.30 | 7,679.50 | 7,642.00 | 0 |
| Mar 15 2024 | 7,670.30 | -43.30 | -0.56% | 7,713.60 | 7,713.60 | 7,591.40 | 0 |
| Mar 14 2024 | 7,713.60 | -15.80 | -0.20% | 7,729.40 | 7,744.20 | 7,700.40 | 0 |
| Mar 13 2024 | 7,729.40 | 16.90 | 0.22% | 7,712.50 | 7,741.80 | 7,710.60 | 0 |
| Mar 12 2024 | 7,712.50 | 8.30 | 0.11% | 7,704.20 | 7,736.70 | 7,701.20 | 0 |
| Mar 11 2024 | 7,704.20 | -142.80 | -1.82% | 7,847.00 | 7,847.00 | 7,696.80 | 0 |
| Mar 08 2024 | 7,847.00 | 83.30 | 1.07% | 7,763.70 | 7,853.10 | 7,763.70 | 0 |
| Mar 07 2024 | 7,763.70 | 30.20 | 0.39% | 7,733.50 | 7,767.10 | 7,719.50 | 0 |
| Mar 06 2024 | 7,733.50 | 9.30 | 0.12% | 7,724.20 | 7,738.20 | 7,695.20 | 0 |
| Mar 05 2024 | 7,724.20 | -11.60 | -0.15% | 7,735.80 | 7,752.20 | 7,711.70 | 0 |
| Mar 04 2024 | 7,735.80 | -9.80 | -0.13% | 7,745.60 | 7,769.10 | 7,726.40 | 0 |
| Mar 01 2024 | 7,745.60 | 46.90 | 0.61% | 7,698.70 | 7,745.60 | 7,696.50 | 0 |
| Feb 29 2024 | 7,698.70 | 38.30 | 0.50% | 7,660.40 | 7,703.80 | 7,631.00 | 0 |
| Feb 28 2024 | 7,660.40 | -2.60 | -0.03% | 7,663.00 | 7,682.30 | 7,637.60 | 0 |
| Feb 27 2024 | 7,663.00 | 10.20 | 0.13% | 7,652.80 | 7,664.80 | 7,610.80 | 0 |
| Feb 26 2024 | 7,652.80 | 9.20 | 0.12% | 7,643.60 | 7,683.30 | 7,636.50 | 0 |
| Feb 23 2024 | 7,643.60 | 32.40 | 0.43% | 7,611.20 | 7,661.20 | 7,611.20 | 0 |
| Feb 22 2024 | 7,611.20 | 2.80 | 0.04% | 7,608.40 | 7,616.40 | 7,584.70 | 0 |
| Feb 21 2024 | 7,608.40 | -50.60 | -0.66% | 7,659.00 | 7,659.00 | 7,585.60 | 0 |
| Feb 20 2024 | 7,659.00 | -6.10 | -0.08% | 7,665.10 | 7,670.90 | 7,633.80 | 0 |
| Feb 19 2024 | 7,665.10 | 6.80 | 0.09% | 7,658.30 | 7,683.30 | 7,653.20 | 0 |
| Feb 16 2024 | 7,658.30 | 52.60 | 0.69% | 7,605.70 | 7,681.10 | 7,605.70 | 0 |
| Feb 15 2024 | 7,605.70 | 58.00 | 0.77% | 7,547.70 | 7,621.30 | 7,538.70 | 0 |
| Feb 14 2024 | 7,547.70 | -55.90 | -0.74% | 7,603.60 | 7,603.60 | 7,489.40 | 0 |
| Feb 13 2024 | 7,603.60 | -11.30 | -0.15% | 7,614.90 | 7,632.70 | 7,599.00 | 0 |
| Feb 12 2024 | 7,614.90 | -29.90 | -0.39% | 7,644.80 | 7,644.80 | 7,609.40 | 0 |
| Feb 09 2024 | 7,644.80 | 5.60 | 0.07% | 7,639.30 | 7,655.90 | 7,628.50 | 0 |
| Feb 08 2024 | 7,639.20 | 23.40 | 0.31% | 7,615.80 | 7,662.40 | 7,615.80 | 0 |
| Feb 07 2024 | 7,615.80 | 34.20 | 0.45% | 7,581.60 | 7,645.00 | 7,581.60 | 0 |
| Feb 06 2024 | 7,581.60 | -44.30 | -0.58% | 7,625.90 | 7,625.90 | 7,542.00 | 0 |
| Feb 05 2024 | 7,625.90 | -73.50 | -0.95% | 7,699.40 | 7,699.40 | 7,593.30 | 0 |
| Feb 02 2024 | 7,699.40 | 111.20 | 1.47% | 7,588.20 | 7,703.60 | 7,588.20 | 0 |
| Feb 01 2024 | 7,588.20 | -92.50 | -1.20% | 7,680.70 | 7,680.70 | 7,579.50 | 0 |
