Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XTO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 6,480.70 | -69.40 | -1.06% | 6,550.10 | 6,550.10 | 6,476.00 | 0 |
| May 08 2024 | 6,550.10 | 9.20 | 0.14% | 6,540.90 | 6,559.80 | 6,534.90 | 0 |
| May 07 2024 | 6,540.90 | 91.50 | 1.42% | 6,449.40 | 6,540.90 | 6,449.40 | 0 |
| May 06 2024 | 6,449.40 | 47.40 | 0.74% | 6,402.00 | 6,451.00 | 6,402.00 | 0 |
| May 03 2024 | 6,402.00 | 33.60 | 0.53% | 6,368.40 | 6,413.20 | 6,368.40 | 0 |
| May 02 2024 | 6,368.40 | 14.00 | 0.22% | 6,354.40 | 6,393.90 | 6,354.40 | 0 |
| May 01 2024 | 6,354.40 | -73.80 | -1.15% | 6,428.20 | 6,428.20 | 6,343.40 | 0 |
| Apr 30 2024 | 6,428.20 | 26.00 | 0.41% | 6,402.20 | 6,428.20 | 6,392.00 | 0 |
| Apr 29 2024 | 6,402.20 | 42.60 | 0.67% | 6,359.60 | 6,411.20 | 6,359.60 | 0 |
| Apr 26 2024 | 6,359.60 | -90.10 | -1.40% | 6,449.70 | 6,449.70 | 6,352.80 | 0 |
| Apr 24 2024 | 6,449.70 | 0.60 | 0.01% | 6,449.10 | 6,481.40 | 6,444.80 | 0 |
| Apr 23 2024 | 6,449.10 | 32.50 | 0.51% | 6,416.60 | 6,459.80 | 6,416.00 | 0 |
| Apr 22 2024 | 6,416.60 | 66.10 | 1.04% | 6,350.50 | 6,442.90 | 6,350.50 | 0 |
| Apr 19 2024 | 6,350.50 | -58.90 | -0.92% | 6,409.40 | 6,409.40 | 6,284.10 | 0 |
| Apr 18 2024 | 6,409.40 | 30.10 | 0.47% | 6,379.30 | 6,422.20 | 6,379.30 | 0 |
| Apr 17 2024 | 6,379.30 | -9.50 | -0.15% | 6,388.80 | 6,405.30 | 6,374.30 | 0 |
| Apr 16 2024 | 6,388.80 | -115.50 | -1.78% | 6,504.30 | 6,504.30 | 6,365.10 | 0 |
| Apr 15 2024 | 6,504.30 | -26.80 | -0.41% | 6,531.10 | 6,532.80 | 6,489.60 | 0 |
| Apr 12 2024 | 6,531.10 | -25.00 | -0.38% | 6,556.10 | 6,556.10 | 6,512.10 | 0 |
| Apr 11 2024 | 6,556.10 | -27.50 | -0.42% | 6,583.60 | 6,583.60 | 6,505.40 | 0 |
| Apr 10 2024 | 6,583.60 | 22.00 | 0.34% | 6,561.60 | 6,601.20 | 6,561.60 | 0 |
| Apr 09 2024 | 6,561.60 | 31.80 | 0.49% | 6,529.80 | 6,571.80 | 6,529.80 | 0 |
| Apr 08 2024 | 6,529.80 | 10.20 | 0.16% | 6,519.60 | 6,540.30 | 6,516.10 | 0 |
| Apr 05 2024 | 6,519.60 | -34.20 | -0.52% | 6,553.80 | 6,553.80 | 6,491.20 | 0 |
| Apr 04 2024 | 6,553.80 | 24.20 | 0.37% | 6,529.60 | 6,569.80 | 6,529.60 | 0 |
| Apr 03 2024 | 6,529.60 | -85.40 | -1.29% | 6,615.00 | 6,622.60 | 6,518.30 | 0 |
| Apr 02 2024 | 6,615.00 | -5.90 | -0.09% | 6,620.90 | 6,634.60 | 6,596.00 | 0 |
| Mar 28 2024 | 6,620.90 | 60.30 | 0.92% | 6,560.60 | 6,627.50 | 6,560.60 | 0 |
| Mar 27 2024 | 6,560.60 | 34.80 | 0.53% | 6,525.80 | 6,560.60 | 6,518.00 | 0 |
| Mar 26 2024 | 6,525.80 | -28.00 | -0.43% | 6,553.80 | 6,553.80 | 6,522.00 | 0 |
| Mar 25 2024 | 6,553.80 | 34.70 | 0.53% | 6,519.10 | 6,583.00 | 6,519.10 | 0 |
| Mar 22 2024 | 6,519.10 | -4.10 | -0.06% | 6,523.20 | 6,528.90 | 6,489.40 | 0 |
| Mar 21 2024 | 6,523.20 | 67.30 | 1.04% | 6,455.90 | 6,527.50 | 6,455.90 | 0 |
| Mar 20 2024 | 6,455.90 | -6.80 | -0.11% | 6,462.70 | 6,494.80 | 6,454.80 | 0 |
| Mar 19 2024 | 6,462.70 | 24.20 | 0.38% | 6,438.50 | 6,467.10 | 6,431.80 | 0 |
| Mar 18 2024 | 6,438.50 | 4.70 | 0.07% | 6,433.80 | 6,441.70 | 6,410.80 | 0 |
| Mar 15 2024 | 6,433.80 | -37.90 | -0.59% | 6,471.70 | 6,471.70 | 6,366.70 | 0 |
| Mar 14 2024 | 6,471.70 | -13.60 | -0.21% | 6,485.30 | 6,499.20 | 6,460.20 | 0 |
| Mar 13 2024 | 6,485.30 | 16.10 | 0.25% | 6,469.20 | 6,495.30 | 6,467.30 | 0 |
| Mar 12 2024 | 6,469.20 | 3.80 | 0.06% | 6,465.40 | 6,491.90 | 6,461.50 | 0 |
| Mar 11 2024 | 6,465.40 | -122.20 | -1.86% | 6,587.60 | 6,587.60 | 6,458.00 | 0 |
| Mar 08 2024 | 6,587.60 | 72.30 | 1.11% | 6,515.30 | 6,592.20 | 6,515.30 | 0 |
| Mar 07 2024 | 6,515.30 | 22.70 | 0.35% | 6,492.60 | 6,520.10 | 6,479.30 | 0 |
| Mar 06 2024 | 6,492.60 | 9.50 | 0.15% | 6,483.10 | 6,497.50 | 6,461.00 | 0 |
| Mar 05 2024 | 6,483.10 | -13.00 | -0.20% | 6,496.10 | 6,510.90 | 6,475.40 | 0 |
| Mar 04 2024 | 6,496.10 | -11.60 | -0.18% | 6,507.70 | 6,522.50 | 6,486.50 | 0 |
| Mar 01 2024 | 6,507.70 | 40.20 | 0.62% | 6,467.50 | 6,507.70 | 6,465.80 | 0 |
| Feb 29 2024 | 6,467.50 | 29.90 | 0.46% | 6,437.60 | 6,472.50 | 6,413.80 | 0 |
| Feb 28 2024 | 6,437.60 | -4.80 | -0.07% | 6,442.40 | 6,458.60 | 6,421.20 | 0 |
| Feb 27 2024 | 6,442.40 | 10.60 | 0.16% | 6,431.80 | 6,443.80 | 6,396.90 | 0 |
| Feb 26 2024 | 6,431.80 | 6.30 | 0.10% | 6,425.50 | 6,458.40 | 6,417.50 | 0 |
| Feb 23 2024 | 6,425.50 | 28.80 | 0.45% | 6,396.70 | 6,439.80 | 6,396.70 | 0 |
| Feb 22 2024 | 6,396.70 | 0.30 | 0.00% | 6,396.40 | 6,401.60 | 6,374.90 | 0 |
| Feb 21 2024 | 6,396.40 | -39.90 | -0.62% | 6,436.30 | 6,436.30 | 6,375.80 | 0 |
| Feb 20 2024 | 6,436.30 | -6.00 | -0.09% | 6,442.30 | 6,446.00 | 6,415.50 | 0 |
| Feb 19 2024 | 6,442.30 | 7.70 | 0.12% | 6,434.60 | 6,456.90 | 6,431.80 | 0 |
| Feb 16 2024 | 6,434.60 | 48.60 | 0.76% | 6,386.00 | 6,451.20 | 6,386.00 | 0 |
| Feb 15 2024 | 6,386.00 | 51.20 | 0.81% | 6,334.80 | 6,398.10 | 6,326.00 | 0 |
| Feb 14 2024 | 6,334.80 | -44.60 | -0.70% | 6,379.40 | 6,379.40 | 6,285.30 | 0 |
| Feb 13 2024 | 6,379.40 | -10.40 | -0.16% | 6,389.80 | 6,405.80 | 6,376.70 | 0 |
| Feb 12 2024 | 6,389.80 | -27.30 | -0.43% | 6,417.10 | 6,417.10 | 6,382.70 | 0 |
| Feb 09 2024 | 6,417.10 | 7.40 | 0.12% | 6,409.70 | 6,426.00 | 6,403.30 | 0 |
