Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XGIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 213.72 | 1.23 | 0.58% | 212.52 | 213.72 | 212.34 | 1,316 |
| May 30 2024 | 212.49 | 1.10 | 0.52% | 213.02 | 213.02 | 211.75 | 542 |
| May 29 2024 | 211.39 | -1.74 | -0.82% | 210.10 | 212.50 | 210.10 | 3,585 |
| May 28 2024 | 213.13 | -0.31 | -0.15% | 213.78 | 214.00 | 213.01 | 1,919 |
| May 27 2024 | 213.44 | 0.14 | 0.07% | 213.60 | 214.00 | 213.31 | 1,245 |
| May 24 2024 | 213.30 | -0.05 | -0.02% | 213.40 | 213.91 | 212.91 | 294 |
| May 23 2024 | 213.35 | -0.68 | -0.32% | 213.67 | 214.52 | 213.24 | 542 |
| May 22 2024 | 214.03 | -0.78 | -0.36% | 213.23 | 214.18 | 213.23 | 1,144 |
| May 21 2024 | 214.81 | 0.53 | 0.25% | 213.58 | 214.81 | 213.58 | 568 |
| May 20 2024 | 214.28 | -0.79 | -0.37% | 215.05 | 215.05 | 214.22 | 1,080 |
| May 17 2024 | 215.07 | -0.61 | -0.28% | 214.28 | 215.17 | 214.28 | 365 |
| May 16 2024 | 215.68 | 1.31 | 0.61% | 215.71 | 215.98 | 215.09 | 1,090 |
| May 15 2024 | 214.37 | 1.04 | 0.49% | 212.89 | 215.00 | 212.65 | 899 |
| May 14 2024 | 213.33 | -0.10 | -0.05% | 213.34 | 213.54 | 212.90 | 804 |
| May 13 2024 | 213.43 | -0.35 | -0.16% | 213.18 | 213.79 | 213.18 | 322 |
| May 10 2024 | 213.78 | 0.24 | 0.11% | 214.22 | 214.43 | 213.63 | 673 |
| May 09 2024 | 213.54 | 0.31 | 0.15% | 213.52 | 213.92 | 213.04 | 365 |
| May 08 2024 | 213.23 | -0.73 | -0.34% | 212.24 | 213.54 | 212.24 | 765 |
| May 07 2024 | 213.96 | 0.78 | 0.37% | 213.48 | 214.17 | 213.48 | 707 |
| May 06 2024 | 213.18 | 0.53 | 0.25% | 212.99 | 214.25 | 212.63 | 575 |
| May 03 2024 | 212.65 | 1.26 | 0.60% | 211.79 | 213.18 | 211.71 | 2,351 |
| May 02 2024 | 211.39 | 0.26 | 0.12% | 212.70 | 212.70 | 210.90 | 3,808 |
| Apr 30 2024 | 211.13 | -1.14 | -0.54% | 212.69 | 212.69 | 211.13 | 1,926 |
| Apr 29 2024 | 212.27 | 0.65 | 0.31% | 211.40 | 212.44 | 211.40 | 1,375 |
| Apr 26 2024 | 211.62 | 0.90 | 0.43% | 211.35 | 212.39 | 210.88 | 962 |
| Apr 25 2024 | 210.72 | -0.11 | -0.05% | 211.04 | 211.41 | 210.10 | 170 |
| Apr 24 2024 | 210.83 | -1.39 | -0.65% | 210.94 | 212.39 | 210.83 | 808 |
| Apr 23 2024 | 212.22 | 0.08 | 0.04% | 211.55 | 212.58 | 211.34 | 951 |
| Apr 22 2024 | 212.14 | -0.20 | -0.09% | 212.34 | 212.81 | 211.43 | 682 |
| Apr 19 2024 | 212.34 | 0.34 | 0.16% | 212.82 | 213.10 | 211.69 | 2,413 |
| Apr 18 2024 | 212.00 | -0.09 | -0.04% | 212.01 | 213.04 | 212.00 | 1,012 |
| Apr 17 2024 | 212.09 | 0.33 | 0.16% | 212.52 | 212.67 | 211.74 | 2,028 |
| Apr 16 2024 | 211.76 | -0.04 | -0.02% | 212.29 | 212.70 | 211.60 | 529 |
| Apr 15 2024 | 211.80 | -1.86 | -0.87% | 213.77 | 213.77 | 211.80 | 775 |
| Apr 12 2024 | 213.66 | 1.93 | 0.91% | 211.81 | 214.07 | 211.81 | 2,645 |
| Apr 11 2024 | 211.73 | -1.18 | -0.55% | 213.17 | 213.17 | 211.73 | 1,113 |
| Apr 10 2024 | 212.91 | -0.99 | -0.46% | 214.59 | 214.81 | 211.00 | 1,267 |
| Apr 09 2024 | 213.90 | 0.49 | 0.23% | 213.24 | 214.16 | 213.24 | 333 |
| Apr 08 2024 | 213.41 | -0.07 | -0.03% | 212.95 | 213.50 | 212.62 | 1,286 |
| Apr 05 2024 | 213.48 | -0.80 | -0.37% | 214.58 | 214.58 | 213.48 | 1,939 |
| Apr 04 2024 | 214.28 | 0.94 | 0.44% | 213.88 | 214.28 | 213.75 | 1,810 |
| Apr 03 2024 | 213.34 | -0.26 | -0.12% | 213.97 | 214.26 | 213.05 | 877 |
| Apr 02 2024 | 213.60 | -1.73 | -0.80% | 214.12 | 215.01 | 213.32 | 989 |
| Mar 28 2024 | 215.33 | -0.18 | -0.08% | 215.04 | 215.38 | 214.65 | 833 |
| Mar 27 2024 | 215.51 | 0.72 | 0.34% | 215.09 | 215.81 | 214.82 | 832 |
| Mar 26 2024 | 214.79 | 0.11 | 0.05% | 215.17 | 215.20 | 214.74 | 1,543 |
| Mar 25 2024 | 214.68 | -0.53 | -0.25% | 214.76 | 215.54 | 214.53 | 812 |
| Mar 22 2024 | 215.21 | 0.41 | 0.19% | 214.96 | 215.50 | 214.90 | 860 |
| Mar 21 2024 | 214.80 | 1.08 | 0.51% | 214.91 | 215.30 | 214.41 | 268 |
| Mar 20 2024 | 213.72 | 0.17 | 0.08% | 214.00 | 214.07 | 213.55 | 723 |
| Mar 19 2024 | 213.55 | 0.49 | 0.23% | 212.55 | 213.89 | 212.55 | 2,510 |
| Mar 18 2024 | 213.06 | -0.33 | -0.15% | 213.95 | 213.95 | 212.75 | 4,318 |
| Mar 15 2024 | 213.39 | 0.07 | 0.03% | 213.69 | 213.69 | 212.79 | 1,186 |
| Mar 14 2024 | 213.32 | -1.04 | -0.49% | 214.08 | 214.77 | 213.09 | 1,059 |
| Mar 13 2024 | 214.36 | -0.11 | -0.05% | 215.69 | 215.69 | 213.90 | 1,758 |
| Mar 12 2024 | 214.47 | -0.29 | -0.14% | 214.78 | 215.54 | 214.35 | 2,198 |
| Mar 11 2024 | 214.76 | -0.73 | -0.34% | 214.85 | 215.56 | 214.33 | 1,620 |
| Mar 08 2024 | 215.49 | 0.51 | 0.24% | 214.64 | 215.59 | 214.63 | 677 |
| Mar 07 2024 | 214.98 | 0.39 | 0.18% | 214.70 | 216.21 | 214.50 | 1,328 |
| Mar 06 2024 | 214.59 | 0.09 | 0.04% | 213.90 | 215.27 | 213.90 | 1,093 |
| Mar 05 2024 | 214.50 | 0.92 | 0.43% | 213.65 | 214.94 | 213.62 | 1,727 |
| Mar 04 2024 | 213.58 | 0.11 | 0.05% | 212.63 | 213.68 | 212.63 | 1,817 |
