Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XTL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 4,308.60 | -57.70 | -1.32% | 4,366.30 | 4,366.30 | 4,306.20 | 0 |
| May 08 2024 | 4,366.30 | 4.10 | 0.09% | 4,362.20 | 4,375.70 | 4,355.10 | 0 |
| May 07 2024 | 4,362.20 | 61.30 | 1.43% | 4,300.90 | 4,362.20 | 4,300.70 | 0 |
| May 06 2024 | 4,300.90 | 40.00 | 0.94% | 4,260.90 | 4,300.90 | 4,260.90 | 0 |
| May 03 2024 | 4,260.90 | 18.70 | 0.44% | 4,242.20 | 4,269.30 | 4,242.20 | 0 |
| May 02 2024 | 4,242.20 | 12.20 | 0.29% | 4,230.00 | 4,258.80 | 4,225.30 | 0 |
| May 01 2024 | 4,230.00 | -40.20 | -0.94% | 4,270.20 | 4,270.20 | 4,218.60 | 0 |
| Apr 30 2024 | 4,270.20 | 21.40 | 0.50% | 4,248.80 | 4,270.20 | 4,243.00 | 0 |
| Apr 29 2024 | 4,248.80 | 16.00 | 0.38% | 4,232.80 | 4,257.70 | 4,232.80 | 0 |
| Apr 26 2024 | 4,232.80 | -75.60 | -1.75% | 4,308.40 | 4,308.40 | 4,228.10 | 0 |
| Apr 24 2024 | 4,308.40 | 5.90 | 0.14% | 4,302.50 | 4,324.50 | 4,300.90 | 0 |
| Apr 23 2024 | 4,302.50 | 23.30 | 0.54% | 4,279.20 | 4,317.10 | 4,279.20 | 0 |
| Apr 22 2024 | 4,279.20 | 44.10 | 1.04% | 4,235.10 | 4,299.20 | 4,235.10 | 0 |
| Apr 19 2024 | 4,235.10 | -38.20 | -0.89% | 4,273.30 | 4,273.30 | 4,188.20 | 0 |
| Apr 18 2024 | 4,273.30 | 21.20 | 0.50% | 4,252.10 | 4,287.00 | 4,252.10 | 0 |
| Apr 17 2024 | 4,252.10 | -17.20 | -0.40% | 4,269.30 | 4,271.50 | 4,252.10 | 0 |
| Apr 16 2024 | 4,269.30 | -81.30 | -1.87% | 4,350.60 | 4,350.60 | 4,250.80 | 0 |
| Apr 15 2024 | 4,350.60 | -7.00 | -0.16% | 4,357.60 | 4,361.20 | 4,338.10 | 0 |
| Apr 12 2024 | 4,357.60 | -20.00 | -0.46% | 4,377.60 | 4,377.60 | 4,343.20 | 0 |
| Apr 11 2024 | 4,377.60 | -14.00 | -0.32% | 4,391.60 | 4,391.60 | 4,344.50 | 0 |
| Apr 10 2024 | 4,391.60 | 15.20 | 0.35% | 4,376.40 | 4,402.10 | 4,376.40 | 0 |
| Apr 09 2024 | 4,376.40 | 27.80 | 0.64% | 4,348.60 | 4,383.90 | 4,348.60 | 0 |
| Apr 08 2024 | 4,348.60 | -2.00 | -0.05% | 4,350.60 | 4,354.20 | 4,338.90 | 0 |
| Apr 05 2024 | 4,350.60 | -20.50 | -0.47% | 4,371.10 | 4,371.10 | 4,328.50 | 0 |
| Apr 04 2024 | 4,371.10 | 8.10 | 0.19% | 4,363.00 | 4,383.70 | 4,363.00 | 0 |
| Apr 03 2024 | 4,363.00 | -47.80 | -1.08% | 4,410.80 | 4,418.70 | 4,354.10 | 0 |
| Apr 02 2024 | 4,410.80 | 1.30 | 0.03% | 4,409.50 | 4,426.60 | 4,395.40 | 0 |
| Mar 28 2024 | 4,409.50 | 34.70 | 0.79% | 4,374.80 | 4,418.50 | 4,374.80 | 0 |
| Mar 27 2024 | 4,374.80 | 23.50 | 0.54% | 4,351.30 | 4,374.80 | 4,344.10 | 0 |
| Mar 26 2024 | 4,351.30 | -13.50 | -0.31% | 4,364.80 | 4,373.50 | 4,348.00 | 0 |
| Mar 25 2024 | 4,364.80 | 26.20 | 0.60% | 4,338.60 | 4,385.00 | 4,338.60 | 0 |
| Mar 22 2024 | 4,338.60 | -6.50 | -0.15% | 4,345.10 | 4,352.70 | 4,314.10 | 0 |
| Mar 21 2024 | 4,345.10 | 45.50 | 1.06% | 4,299.60 | 4,347.20 | 4,299.60 | 0 |
| Mar 20 2024 | 4,299.60 | -1.60 | -0.04% | 4,301.20 | 4,328.00 | 4,298.70 | 0 |
| Mar 19 2024 | 4,301.20 | 20.10 | 0.47% | 4,281.10 | 4,303.50 | 4,275.00 | 0 |
| Mar 18 2024 | 4,281.10 | 1.10 | 0.03% | 4,280.00 | 4,282.60 | 4,261.20 | 0 |
| Mar 15 2024 | 4,280.00 | -22.30 | -0.52% | 4,302.30 | 4,302.30 | 4,227.80 | 0 |
| Mar 14 2024 | 4,302.30 | -11.90 | -0.28% | 4,314.20 | 4,328.80 | 4,291.10 | 0 |
| Mar 13 2024 | 4,314.20 | 10.30 | 0.24% | 4,303.90 | 4,319.90 | 4,301.50 | 0 |
| Mar 12 2024 | 4,303.90 | -9.50 | -0.22% | 4,313.40 | 4,327.10 | 4,297.10 | 0 |
| Mar 11 2024 | 4,313.40 | -94.30 | -2.14% | 4,407.70 | 4,407.70 | 4,306.40 | 0 |
| Mar 08 2024 | 4,407.70 | 49.30 | 1.13% | 4,358.40 | 4,410.70 | 4,358.40 | 0 |
| Mar 07 2024 | 4,358.40 | 3.00 | 0.07% | 4,355.40 | 4,365.60 | 4,341.40 | 0 |
| Mar 06 2024 | 4,355.40 | 11.90 | 0.27% | 4,343.50 | 4,362.30 | 4,337.10 | 0 |
| Mar 05 2024 | 4,343.50 | -4.70 | -0.11% | 4,348.20 | 4,362.80 | 4,343.50 | 0 |
| Mar 04 2024 | 4,348.20 | -14.60 | -0.33% | 4,362.80 | 4,367.70 | 4,342.10 | 0 |
| Mar 01 2024 | 4,362.80 | 33.40 | 0.77% | 4,329.40 | 4,362.80 | 4,327.60 | 0 |
| Feb 29 2024 | 4,329.40 | 20.30 | 0.47% | 4,309.10 | 4,332.80 | 4,292.50 | 0 |
| Feb 28 2024 | 4,309.10 | -24.00 | -0.55% | 4,333.10 | 4,337.90 | 4,302.90 | 0 |
| Feb 27 2024 | 4,333.10 | 12.30 | 0.28% | 4,320.80 | 4,334.00 | 4,301.10 | 0 |
| Feb 26 2024 | 4,320.80 | 1.20 | 0.03% | 4,319.60 | 4,341.20 | 4,310.50 | 0 |
| Feb 23 2024 | 4,319.60 | 21.20 | 0.49% | 4,298.40 | 4,326.50 | 4,298.40 | 0 |
| Feb 22 2024 | 4,298.40 | -2.90 | -0.07% | 4,301.30 | 4,305.10 | 4,284.30 | 0 |
| Feb 21 2024 | 4,301.30 | -40.90 | -0.94% | 4,342.20 | 4,342.20 | 4,286.70 | 0 |
| Feb 20 2024 | 4,342.20 | -8.20 | -0.19% | 4,350.40 | 4,351.00 | 4,328.70 | 0 |
| Feb 19 2024 | 4,350.40 | 18.10 | 0.42% | 4,332.30 | 4,359.30 | 4,332.30 | 0 |
| Feb 16 2024 | 4,332.30 | 36.40 | 0.85% | 4,295.90 | 4,344.20 | 4,295.90 | 0 |
| Feb 15 2024 | 4,295.90 | 24.70 | 0.58% | 4,271.20 | 4,305.20 | 4,259.60 | 0 |
| Feb 14 2024 | 4,271.20 | -34.10 | -0.79% | 4,305.30 | 4,305.30 | 4,232.30 | 0 |
| Feb 13 2024 | 4,305.30 | -5.30 | -0.12% | 4,310.60 | 4,325.40 | 4,301.10 | 0 |
| Feb 12 2024 | 4,310.60 | -28.10 | -0.65% | 4,338.70 | 4,338.70 | 4,304.60 | 0 |
