Register for real-time alerts, custom portfolio, and market movers
XQUI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 283.30 | -0.02 | -0.01% | 275.01 | 284.09 | 275.01 | 746 |
| May 09 2024 | 283.32 | 0.94 | 0.33% | 281.80 | 283.32 | 281.71 | 181 |
| May 08 2024 | 282.38 | -1.04 | -0.37% | 283.28 | 284.34 | 281.98 | 253 |
| May 07 2024 | 283.42 | 2.32 | 0.83% | 284.00 | 284.00 | 281.60 | 295 |
| May 06 2024 | 281.10 | 0.83 | 0.30% | 278.51 | 281.50 | 278.51 | 1,399 |
| May 03 2024 | 280.27 | 1.52 | 0.55% | 279.37 | 280.42 | 278.05 | 599 |
| May 02 2024 | 278.75 | 0.19 | 0.07% | 279.71 | 279.71 | 277.69 | 816 |
| Apr 30 2024 | 278.56 | -1.29 | -0.46% | 279.90 | 279.91 | 278.56 | 367 |
| Apr 29 2024 | 279.85 | -0.07 | -0.03% | 282.23 | 282.23 | 279.12 | 38 |
| Apr 26 2024 | 279.92 | 3.45 | 1.25% | 277.39 | 279.92 | 276.44 | 387 |
| Apr 25 2024 | 276.47 | -1.57 | -0.56% | 276.47 | 276.48 | 276.47 | 77 |
| Apr 24 2024 | 278.04 | -1.89 | -0.68% | 279.90 | 279.90 | 278.04 | 179 |
| Apr 23 2024 | 279.93 | 2.74 | 0.99% | 281.89 | 281.89 | 278.71 | 300 |
| Apr 22 2024 | 277.19 | -0.04 | -0.01% | 277.89 | 277.90 | 277.19 | 190 |
| Apr 19 2024 | 277.23 | -0.57 | -0.21% | 275.53 | 278.13 | 275.53 | 833 |
| Apr 18 2024 | 277.80 | 0.62 | 0.22% | 277.00 | 278.15 | 277.00 | 421 |
| Apr 17 2024 | 277.18 | -0.08 | -0.03% | 277.20 | 278.27 | 277.18 | 186 |
| Apr 16 2024 | 277.26 | -2.74 | -0.98% | 279.01 | 279.01 | 276.60 | 206 |
| Apr 15 2024 | 280.00 | -0.76 | -0.27% | 286.91 | 286.91 | 280.00 | 570 |
| Apr 12 2024 | 280.76 | 0.13 | 0.05% | 281.97 | 282.57 | 280.76 | 255 |
| Apr 11 2024 | 280.63 | -0.36 | -0.13% | 279.87 | 281.00 | 279.83 | 242 |
| Apr 10 2024 | 280.99 | 0.66 | 0.24% | 282.60 | 282.60 | 279.65 | 877 |
| Apr 09 2024 | 280.33 | -0.09 | -0.03% | 280.85 | 281.65 | 280.30 | 330 |
| Apr 08 2024 | 280.42 | -1.00 | -0.36% | 281.60 | 281.60 | 280.42 | 80 |
| Apr 05 2024 | 281.42 | -0.21 | -0.07% | 280.00 | 282.30 | 278.88 | 1,828 |
| Apr 04 2024 | 281.63 | -0.78 | -0.28% | 281.86 | 283.19 | 281.52 | 1,239 |
| Apr 03 2024 | 282.41 | 1.52 | 0.54% | 282.05 | 282.90 | 282.00 | 202 |
| Apr 02 2024 | 280.89 | -3.25 | -1.14% | 287.57 | 287.57 | 280.89 | 512 |
| Mar 28 2024 | 284.14 | 1.06 | 0.37% | 283.70 | 284.14 | 282.53 | 255 |
| Mar 27 2024 | 283.08 | 1.85 | 0.66% | 282.34 | 284.05 | 280.27 | 1,110 |
| Mar 26 2024 | 281.23 | -1.06 | -0.38% | 281.94 | 282.48 | 281.08 | 260 |
| Mar 25 2024 | 282.29 | 0.97 | 0.34% | 282.00 | 283.95 | 282.00 | 915 |
| Mar 22 2024 | 281.32 | 0.50 | 0.18% | 280.32 | 282.92 | 280.32 | 610 |
| Mar 21 2024 | 280.82 | 1.63 | 0.58% | 277.99 | 280.82 | 277.99 | 1,110 |
| Mar 20 2024 | 279.19 | 1.12 | 0.40% | 277.87 | 279.19 | 277.87 | 229 |
| Mar 19 2024 | 278.07 | -0.80 | -0.29% | 277.92 | 278.95 | 277.92 | 288 |
| Mar 18 2024 | 278.87 | -0.03 | -0.01% | 278.00 | 278.87 | 277.82 | 241 |
| Mar 15 2024 | 278.90 | 0.80 | 0.29% | 278.98 | 279.28 | 276.87 | 547 |
| Mar 14 2024 | 278.10 | -0.37 | -0.13% | 279.45 | 279.50 | 277.69 | 582 |
| Mar 13 2024 | 278.47 | -0.09 | -0.03% | 277.21 | 279.45 | 277.21 | 220 |
| Mar 12 2024 | 278.56 | 1.18 | 0.43% | 279.15 | 279.19 | 278.03 | 307 |
| Mar 11 2024 | 277.38 | -0.25 | -0.09% | 277.63 | 278.46 | 277.38 | 207 |
| Mar 08 2024 | 277.63 | -0.82 | -0.29% | 277.67 | 279.29 | 277.63 | 388 |
| Mar 07 2024 | 278.45 | 0.30 | 0.11% | 277.93 | 278.45 | 277.50 | 151 |
| Mar 06 2024 | 278.15 | 1.20 | 0.43% | 277.16 | 278.48 | 276.89 | 1,801 |
| Mar 05 2024 | 276.95 | -1.16 | -0.42% | 277.85 | 278.74 | 276.95 | 105 |
| Mar 04 2024 | 278.11 | 0.51 | 0.18% | 278.00 | 278.50 | 277.13 | 1,193 |
| Mar 01 2024 | 277.60 | 1.09 | 0.39% | 276.56 | 277.60 | 276.46 | 608 |
| Feb 29 2024 | 276.51 | 1.38 | 0.50% | 274.90 | 276.52 | 274.90 | 43 |
| Feb 28 2024 | 275.13 | -0.29 | -0.11% | 276.21 | 276.21 | 273.94 | 1,211 |
| Feb 27 2024 | 275.42 | -0.03 | -0.01% | 277.00 | 282.94 | 275.12 | 431 |
| Feb 26 2024 | 275.45 | -1.42 | -0.51% | 276.21 | 276.21 | 274.84 | 505 |
| Feb 23 2024 | 276.87 | 1.16 | 0.42% | 276.49 | 276.87 | 275.79 | 265 |
| Feb 22 2024 | 275.71 | 2.23 | 0.82% | 275.00 | 276.09 | 274.17 | 307 |
| Feb 21 2024 | 273.48 | -1.61 | -0.59% | 270.10 | 275.66 | 270.10 | 380 |
| Feb 20 2024 | 275.09 | 0.02 | 0.01% | 275.00 | 275.77 | 274.46 | 74 |
| Feb 19 2024 | 275.07 | -0.53 | -0.19% | 275.15 | 275.68 | 274.81 | 316 |
| Feb 16 2024 | 275.60 | 0.00 | 0.00% | 276.56 | 277.00 | 275.45 | 317 |
| Feb 15 2024 | 275.60 | 0.38 | 0.14% | 276.30 | 276.54 | 275.00 | 226 |
| Feb 14 2024 | 275.22 | 1.22 | 0.45% | 273.86 | 276.77 | 273.85 | 238 |
| Feb 13 2024 | 274.00 | -0.57 | -0.21% | 274.95 | 275.77 | 273.86 | 365 |
