Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XGSH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 205.91 | 0.98 | 0.48% | 205.91 | 206.26 | 205.72 | 1,216 |
| Jun 13 2024 | 204.93 | 0.02 | 0.01% | 204.85 | 205.12 | 204.63 | 1,242 |
| Jun 12 2024 | 204.91 | 1.32 | 0.65% | 203.96 | 205.11 | 203.75 | 603 |
| Jun 11 2024 | 203.59 | 0.36 | 0.18% | 203.67 | 203.67 | 203.07 | 493 |
| Jun 10 2024 | 203.23 | -0.85 | -0.42% | 203.29 | 203.29 | 203.18 | 1,340 |
| Jun 07 2024 | 204.08 | -1.15 | -0.56% | 205.23 | 205.23 | 203.85 | 1,428 |
| Jun 06 2024 | 205.23 | 0.14 | 0.07% | 205.23 | 205.32 | 204.81 | 708 |
| Jun 05 2024 | 205.09 | 0.53 | 0.26% | 205.10 | 205.17 | 204.60 | 635 |
| Jun 04 2024 | 204.56 | 1.00 | 0.49% | 204.33 | 204.67 | 204.04 | 1,031 |
| Jun 03 2024 | 203.56 | 0.58 | 0.29% | 203.29 | 203.56 | 202.81 | 3,689 |
| May 31 2024 | 202.98 | 0.42 | 0.21% | 202.69 | 203.15 | 202.21 | 1,231 |
| May 30 2024 | 202.56 | 0.57 | 0.28% | 202.99 | 202.99 | 202.12 | 624 |
| May 29 2024 | 201.99 | -1.62 | -0.80% | 202.89 | 202.89 | 201.99 | 1,188 |
| May 28 2024 | 203.61 | -0.27 | -0.13% | 203.95 | 203.95 | 203.54 | 1,044 |
| May 27 2024 | 203.88 | 0.57 | 0.28% | 204.00 | 204.23 | 203.45 | 734 |
| May 24 2024 | 203.31 | 0.21 | 0.10% | 203.35 | 203.59 | 203.06 | 2,972 |
| May 23 2024 | 203.10 | -0.79 | -0.39% | 204.46 | 204.46 | 203.10 | 711 |
| May 22 2024 | 203.89 | -0.42 | -0.21% | 203.82 | 204.05 | 203.74 | 911 |
| May 21 2024 | 204.31 | 0.34 | 0.17% | 204.00 | 204.37 | 203.99 | 760 |
| May 20 2024 | 203.97 | -0.54 | -0.26% | 203.97 | 204.41 | 203.82 | 3,617 |
| May 17 2024 | 204.51 | -0.52 | -0.25% | 204.63 | 205.00 | 204.28 | 940 |
| May 16 2024 | 205.03 | 0.20 | 0.10% | 205.08 | 205.29 | 204.87 | 1,392 |
| May 15 2024 | 204.83 | 0.96 | 0.47% | 203.99 | 205.01 | 203.99 | 1,210 |
| May 14 2024 | 203.87 | -0.04 | -0.02% | 204.47 | 204.47 | 203.74 | 768 |
| May 13 2024 | 203.91 | 0.33 | 0.16% | 203.99 | 203.99 | 203.46 | 803 |
| May 10 2024 | 203.58 | -0.33 | -0.16% | 204.18 | 204.41 | 203.58 | 731 |
| May 09 2024 | 203.91 | -0.37 | -0.18% | 204.03 | 204.13 | 203.60 | 770 |
| May 08 2024 | 204.28 | -0.31 | -0.15% | 211.80 | 211.80 | 204.05 | 500 |
| May 07 2024 | 204.59 | 0.66 | 0.32% | 204.49 | 204.62 | 204.29 | 1,621 |
| May 06 2024 | 203.93 | -0.15 | -0.07% | 204.16 | 204.25 | 203.89 | 3,783 |
| May 03 2024 | 204.08 | 1.15 | 0.57% | 202.83 | 204.08 | 202.83 | 490 |
| May 02 2024 | 202.93 | 0.61 | 0.30% | 202.40 | 203.22 | 202.40 | 1,158 |
| Apr 30 2024 | 202.32 | -0.62 | -0.31% | 203.00 | 203.00 | 202.21 | 1,287 |
| Apr 29 2024 | 202.94 | 0.83 | 0.41% | 202.45 | 203.10 | 202.45 | 4,415 |
| Apr 26 2024 | 202.11 | 0.59 | 0.29% | 202.16 | 202.59 | 201.94 | 545 |
| Apr 25 2024 | 201.52 | -0.37 | -0.18% | 202.52 | 202.52 | 201.52 | 615 |
| Apr 24 2024 | 201.89 | -0.93 | -0.46% | 202.85 | 202.85 | 201.89 | 1,856 |
| Apr 23 2024 | 202.82 | -0.04 | -0.02% | 202.84 | 203.12 | 202.52 | 709 |
| Apr 22 2024 | 202.86 | 0.00 | 0.00% | 202.56 | 203.02 | 202.32 | 1,909 |
| Apr 19 2024 | 202.86 | -0.01 | 0.00% | 202.90 | 203.31 | 202.78 | 1,213 |
| Apr 18 2024 | 202.87 | 0.08 | 0.04% | 203.79 | 203.79 | 202.87 | 2,560 |
| Apr 17 2024 | 202.79 | 0.14 | 0.07% | 202.80 | 203.01 | 202.47 | 534 |
| Apr 16 2024 | 202.65 | -0.46 | -0.23% | 203.27 | 203.27 | 202.36 | 1,196 |
| Apr 15 2024 | 203.11 | -1.04 | -0.51% | 204.07 | 204.15 | 203.00 | 2,632 |
| Apr 12 2024 | 204.15 | 0.90 | 0.44% | 203.70 | 204.39 | 203.61 | 1,709 |
| Apr 11 2024 | 203.25 | -0.86 | -0.42% | 203.14 | 203.54 | 203.14 | 1,855 |
| Apr 10 2024 | 204.11 | -0.95 | -0.46% | 205.15 | 205.40 | 204.00 | 668 |
| Apr 09 2024 | 205.06 | 0.50 | 0.24% | 204.85 | 205.06 | 204.73 | 789 |
| Apr 08 2024 | 204.56 | -0.66 | -0.32% | 204.54 | 204.69 | 204.13 | 3,273 |
| Apr 05 2024 | 205.22 | -0.38 | -0.18% | 205.27 | 205.51 | 204.80 | 1,701 |
| Apr 04 2024 | 205.60 | 1.19 | 0.58% | 205.14 | 205.60 | 204.86 | 1,630 |
| Apr 03 2024 | 204.41 | -0.38 | -0.19% | 205.06 | 205.06 | 204.41 | 1,224 |
| Apr 02 2024 | 204.79 | -1.94 | -0.94% | 206.39 | 206.39 | 204.25 | 481 |
| Mar 28 2024 | 206.73 | 0.05 | 0.02% | 206.01 | 206.73 | 205.97 | 1,869 |
| Mar 27 2024 | 206.68 | 0.97 | 0.47% | 206.03 | 206.68 | 205.96 | 1,329 |
| Mar 26 2024 | 205.71 | 0.09 | 0.04% | 205.93 | 206.20 | 205.71 | 587 |
| Mar 25 2024 | 205.62 | -0.64 | -0.31% | 206.28 | 206.31 | 205.62 | 446 |
| Mar 22 2024 | 206.26 | 0.64 | 0.31% | 205.54 | 206.27 | 205.51 | 1,468 |
| Mar 21 2024 | 205.62 | 0.47 | 0.23% | 205.07 | 207.63 | 205.07 | 643 |
| Mar 20 2024 | 205.15 | -0.05 | -0.02% | 205.31 | 205.55 | 205.09 | 1,821 |
| Mar 19 2024 | 205.20 | 0.39 | 0.19% | 204.66 | 205.38 | 204.66 | 756 |
