Register to chat with like-minded investors on our interactive forums.
XSY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1,737.60 | 1.80 | 0.10% | 1,735.80 | 1,739.80 | 1,733.20 | 0 |
| May 20 2024 | 1,735.80 | 5.70 | 0.33% | 1,730.10 | 1,740.10 | 1,730.10 | 0 |
| May 17 2024 | 1,730.10 | -10.10 | -0.58% | 1,740.20 | 1,743.70 | 1,730.10 | 0 |
| May 16 2024 | 1,740.20 | 29.60 | 1.73% | 1,710.60 | 1,744.90 | 1,710.60 | 0 |
| May 15 2024 | 1,710.60 | 2.30 | 0.13% | 1,708.30 | 1,715.50 | 1,708.30 | 0 |
| May 14 2024 | 1,708.30 | -8.90 | -0.52% | 1,717.20 | 1,717.20 | 1,706.90 | 0 |
| May 13 2024 | 1,717.20 | 2.30 | 0.13% | 1,714.90 | 1,717.20 | 1,708.10 | 0 |
| May 10 2024 | 1,714.90 | 6.40 | 0.37% | 1,708.50 | 1,719.70 | 1,708.50 | 0 |
| May 09 2024 | 1,708.50 | -20.50 | -1.19% | 1,729.00 | 1,729.00 | 1,707.20 | 0 |
| May 08 2024 | 1,729.00 | 2.10 | 0.12% | 1,726.90 | 1,734.30 | 1,726.10 | 0 |
| May 07 2024 | 1,726.90 | 19.10 | 1.12% | 1,707.80 | 1,726.90 | 1,707.40 | 0 |
| May 06 2024 | 1,707.80 | 3.50 | 0.21% | 1,704.30 | 1,710.70 | 1,704.30 | 0 |
| May 03 2024 | 1,704.30 | 8.90 | 0.52% | 1,695.40 | 1,707.70 | 1,695.40 | 0 |
| May 02 2024 | 1,695.40 | -4.00 | -0.24% | 1,699.40 | 1,706.50 | 1,695.40 | 0 |
| May 01 2024 | 1,699.40 | -20.90 | -1.21% | 1,720.30 | 1,720.30 | 1,698.30 | 0 |
| Apr 30 2024 | 1,720.30 | 1.30 | 0.08% | 1,719.00 | 1,720.30 | 1,710.20 | 0 |
| Apr 29 2024 | 1,719.00 | 10.30 | 0.60% | 1,708.70 | 1,723.30 | 1,708.70 | 0 |
| Apr 26 2024 | 1,708.70 | -26.30 | -1.52% | 1,735.00 | 1,735.00 | 1,707.80 | 0 |
| Apr 24 2024 | 1,735.00 | -5.00 | -0.29% | 1,740.00 | 1,751.20 | 1,733.50 | 0 |
| Apr 23 2024 | 1,740.00 | 6.10 | 0.35% | 1,733.90 | 1,745.20 | 1,733.90 | 0 |
| Apr 22 2024 | 1,733.90 | 19.00 | 1.11% | 1,714.90 | 1,735.00 | 1,714.90 | 0 |
| Apr 19 2024 | 1,714.90 | -16.80 | -0.97% | 1,731.70 | 1,731.70 | 1,701.80 | 0 |
| Apr 18 2024 | 1,731.70 | 8.70 | 0.50% | 1,723.00 | 1,734.80 | 1,721.90 | 0 |
| Apr 17 2024 | 1,723.00 | 11.10 | 0.65% | 1,711.90 | 1,729.90 | 1,711.90 | 0 |
| Apr 16 2024 | 1,711.90 | -27.40 | -1.58% | 1,739.30 | 1,739.30 | 1,707.20 | 0 |
| Apr 15 2024 | 1,739.30 | -13.10 | -0.75% | 1,752.40 | 1,752.40 | 1,736.70 | 0 |
| Apr 12 2024 | 1,752.40 | -7.40 | -0.42% | 1,759.80 | 1,759.80 | 1,752.40 | 0 |
| Apr 11 2024 | 1,759.80 | -9.20 | -0.52% | 1,769.00 | 1,769.00 | 1,745.30 | 0 |
| Apr 10 2024 | 1,769.00 | 2.60 | 0.15% | 1,766.40 | 1,774.00 | 1,766.40 | 0 |
| Apr 09 2024 | 1,766.40 | 8.10 | 0.46% | 1,759.40 | 1,768.10 | 1,759.40 | 0 |
| Apr 08 2024 | 1,758.30 | 0.00 | 0.00% | 1,758.30 | 1,758.30 | 1,758.30 | 0 |
| Apr 05 2024 | 1,758.30 | -3.90 | -0.22% | 1,762.20 | 1,762.20 | 1,749.30 | 0 |
| Apr 04 2024 | 1,762.20 | 10.60 | 0.61% | 1,751.60 | 1,766.20 | 1,751.60 | 0 |
| Apr 03 2024 | 1,751.60 | -25.60 | -1.44% | 1,777.20 | 1,777.20 | 1,751.30 | 0 |
| Apr 02 2024 | 1,777.20 | -1.30 | -0.07% | 1,778.50 | 1,785.20 | 1,774.50 | 0 |
| Mar 28 2024 | 1,778.50 | 26.00 | 1.48% | 1,752.50 | 1,779.70 | 1,752.50 | 0 |
| Mar 27 2024 | 1,752.50 | 10.00 | 0.57% | 1,742.50 | 1,753.80 | 1,740.30 | 0 |
| Mar 26 2024 | 1,742.50 | -4.00 | -0.23% | 1,746.50 | 1,750.10 | 1,741.30 | 0 |
| Mar 25 2024 | 1,746.50 | 8.80 | 0.51% | 1,737.70 | 1,751.80 | 1,737.70 | 0 |
| Mar 22 2024 | 1,737.70 | -8.30 | -0.48% | 1,746.00 | 1,748.90 | 1,733.50 | 0 |
| Mar 21 2024 | 1,746.00 | 18.00 | 1.04% | 1,728.00 | 1,750.30 | 1,728.00 | 0 |
| Mar 20 2024 | 1,728.00 | 0.00 | 0.00% | 1,728.00 | 1,737.60 | 1,728.00 | 0 |
| Mar 19 2024 | 1,728.00 | 6.90 | 0.40% | 1,721.10 | 1,731.60 | 1,721.10 | 0 |
| Mar 18 2024 | 1,721.10 | 3.40 | 0.20% | 1,717.70 | 1,722.60 | 1,711.70 | 0 |
| Mar 15 2024 | 1,717.70 | -5.20 | -0.30% | 1,722.90 | 1,722.90 | 1,701.70 | 0 |
| Mar 14 2024 | 1,722.90 | -17.80 | -1.02% | 1,740.70 | 1,740.70 | 1,719.20 | 0 |
| Mar 13 2024 | 1,740.70 | 4.30 | 0.25% | 1,736.40 | 1,747.80 | 1,736.40 | 0 |
| Mar 12 2024 | 1,736.40 | 4.80 | 0.28% | 1,731.60 | 1,744.50 | 1,731.60 | 0 |
| Mar 11 2024 | 1,731.60 | -28.00 | -1.59% | 1,759.60 | 1,759.60 | 1,731.00 | 0 |
| Mar 08 2024 | 1,759.60 | 41.80 | 2.43% | 1,717.80 | 1,761.60 | 1,717.80 | 0 |
| Mar 07 2024 | 1,717.80 | 9.20 | 0.54% | 1,708.60 | 1,719.40 | 1,708.30 | 0 |
| Mar 06 2024 | 1,708.60 | 11.90 | 0.70% | 1,696.70 | 1,708.60 | 1,695.80 | 0 |
| Mar 05 2024 | 1,696.70 | -13.10 | -0.77% | 1,709.80 | 1,710.20 | 1,695.70 | 0 |
| Mar 04 2024 | 1,709.80 | 2.60 | 0.15% | 1,707.20 | 1,721.70 | 1,707.20 | 0 |
| Mar 01 2024 | 1,707.20 | 7.90 | 0.46% | 1,699.30 | 1,710.30 | 1,698.10 | 0 |
| Feb 29 2024 | 1,699.30 | 3.10 | 0.18% | 1,696.20 | 1,702.00 | 1,688.10 | 0 |
| Feb 28 2024 | 1,696.20 | 10.00 | 0.59% | 1,686.20 | 1,697.40 | 1,686.20 | 0 |
| Feb 27 2024 | 1,686.20 | 0.40 | 0.02% | 1,685.80 | 1,689.20 | 1,675.80 | 0 |
| Feb 26 2024 | 1,685.80 | 2.20 | 0.13% | 1,683.60 | 1,694.10 | 1,681.90 | 0 |
| Feb 23 2024 | 1,683.60 | 7.20 | 0.43% | 1,676.40 | 1,688.30 | 1,676.40 | 0 |
| Feb 22 2024 | 1,676.40 | -5.30 | -0.32% | 1,681.70 | 1,681.70 | 1,668.10 | 0 |
