Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XSGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 52.46 | 0.39 | 0.75% | 52.35 | 52.47 | 52.24 | 808 |
| May 30 2024 | 52.07 | 0.03 | 0.06% | 51.91 | 52.07 | 51.80 | 9,846 |
| May 29 2024 | 52.04 | -0.27 | -0.52% | 52.08 | 52.08 | 51.95 | 2,095 |
| May 28 2024 | 52.31 | -0.35 | -0.66% | 52.57 | 52.63 | 52.30 | 11,274 |
| May 27 2024 | 52.66 | 0.26 | 0.50% | 52.67 | 52.80 | 52.63 | 7,693 |
| May 24 2024 | 52.40 | -0.22 | -0.42% | 52.48 | 52.52 | 52.39 | 1,562 |
| May 23 2024 | 52.62 | -0.65 | -1.22% | 53.20 | 53.20 | 52.62 | 883 |
| May 22 2024 | 53.27 | 0.14 | 0.26% | 53.27 | 53.32 | 53.27 | 1,079 |
| May 21 2024 | 53.13 | -0.17 | -0.32% | 53.06 | 53.13 | 53.01 | 1,695 |
| May 20 2024 | 53.30 | 0.13 | 0.24% | 53.12 | 53.30 | 53.11 | 1,878 |
| May 17 2024 | 53.17 | -0.11 | -0.21% | 53.22 | 53.22 | 53.14 | 1,539 |
| May 16 2024 | 53.28 | 0.26 | 0.49% | 53.11 | 53.28 | 53.04 | 1,371 |
| May 15 2024 | 53.02 | 0.08 | 0.15% | 52.89 | 53.10 | 52.89 | 1,163 |
| May 14 2024 | 52.94 | -0.04 | -0.08% | 52.86 | 52.96 | 52.86 | 2,959 |
| May 13 2024 | 52.98 | -0.09 | -0.17% | 52.92 | 52.98 | 52.86 | 1,566 |
| May 10 2024 | 53.07 | 0.48 | 0.91% | 53.05 | 53.20 | 53.05 | 1,163 |
| May 09 2024 | 52.59 | 0.30 | 0.57% | 52.45 | 52.59 | 52.43 | 3,646 |
| May 08 2024 | 52.29 | 0.43 | 0.83% | 52.11 | 52.29 | 52.05 | 1,318 |
| May 07 2024 | 51.86 | 0.24 | 0.46% | 51.86 | 52.00 | 51.76 | 5,205 |
| May 06 2024 | 51.62 | 0.20 | 0.39% | 51.55 | 51.64 | 51.53 | 1,821 |
| May 03 2024 | 51.42 | 0.22 | 0.43% | 51.27 | 51.47 | 51.16 | 1,542 |
| May 02 2024 | 51.20 | 0.32 | 0.63% | 51.03 | 51.27 | 51.03 | 1,879 |
| Apr 30 2024 | 50.88 | 0.04 | 0.08% | 51.03 | 51.03 | 50.75 | 1,354 |
| Apr 29 2024 | 50.84 | 0.04 | 0.08% | 50.93 | 51.03 | 50.84 | 1,138 |
| Apr 26 2024 | 50.80 | 0.36 | 0.71% | 50.69 | 50.85 | 50.66 | 2,310 |
| Apr 25 2024 | 50.44 | -0.05 | -0.10% | 50.72 | 50.72 | 50.44 | 89 |
| Apr 24 2024 | 50.49 | 0.07 | 0.14% | 50.49 | 50.56 | 50.43 | 5,093 |
| Apr 23 2024 | 50.42 | 0.45 | 0.91% | 50.01 | 50.50 | 50.01 | 8,139 |
| Apr 22 2024 | 49.965 | 0.71 | 1.43% | 49.90 | 50.02 | 49.865 | 3,031 |
| Apr 19 2024 | 49.26 | 0.02 | 0.04% | 49.22 | 49.26 | 49.175 | 644 |
| Apr 18 2024 | 49.24 | 0.25 | 0.50% | 49.12 | 49.24 | 49.085 | 1,918 |
| Apr 17 2024 | 48.995 | 0.19 | 0.39% | 48.96 | 49.085 | 48.915 | 2,959 |
| Apr 16 2024 | 48.805 | -1.08 | -2.16% | 49.135 | 49.265 | 48.76 | 1,336 |
| Apr 15 2024 | 49.88 | -0.28 | -0.56% | 49.765 | 49.90 | 49.73 | 3,015 |
| Apr 12 2024 | 50.16 | 0.57 | 1.16% | 50.09 | 50.25 | 49.98 | 3,395 |
| Apr 11 2024 | 49.585 | -0.37 | -0.73% | 49.82 | 49.82 | 49.51 | 2,429 |
| Apr 10 2024 | 49.95 | -0.11 | -0.22% | 50.35 | 50.45 | 49.95 | 1,777 |
| Apr 09 2024 | 50.06 | -0.01 | -0.02% | 50.02 | 50.28 | 50.02 | 1,786 |
| Apr 08 2024 | 50.07 | 0.18 | 0.36% | 50.01 | 50.10 | 50.01 | 2,726 |
| Apr 05 2024 | 49.89 | -0.46 | -0.91% | 49.91 | 50.01 | 49.89 | 6,143 |
| Apr 04 2024 | 50.35 | 0.19 | 0.38% | 50.23 | 50.35 | 50.18 | 1,102 |
| Apr 03 2024 | 50.16 | -0.13 | -0.26% | 50.30 | 50.38 | 50.16 | 1,544 |
| Apr 02 2024 | 50.29 | -0.08 | -0.16% | 50.44 | 50.51 | 50.22 | 1,875 |
| Mar 28 2024 | 50.37 | 0.79 | 1.60% | 50.26 | 50.44 | 50.21 | 2,114 |
| Mar 27 2024 | 49.575 | 0.06 | 0.12% | 49.57 | 49.695 | 49.52 | 1,851 |
| Mar 26 2024 | 49.515 | -0.12 | -0.23% | 49.515 | 49.595 | 49.50 | 3,179 |
| Mar 25 2024 | 49.63 | 0.25 | 0.51% | 49.39 | 49.63 | 49.355 | 801 |
| Mar 22 2024 | 49.38 | 0.08 | 0.16% | 49.26 | 49.435 | 49.26 | 2,180 |
| Mar 21 2024 | 49.30 | 0.17 | 0.36% | 49.165 | 49.30 | 48.87 | 4,241 |
| Mar 20 2024 | 49.125 | 0.31 | 0.64% | 48.915 | 49.125 | 48.915 | 816 |
| Mar 19 2024 | 48.815 | -0.01 | -0.01% | 48.695 | 48.815 | 48.635 | 4,173 |
| Mar 18 2024 | 48.82 | 0.00 | 0.00% | 48.65 | 48.82 | 48.645 | 2,001 |
| Mar 15 2024 | 48.82 | 0.24 | 0.50% | 48.84 | 48.84 | 48.715 | 1,917 |
| Mar 14 2024 | 48.575 | -0.28 | -0.56% | 48.965 | 48.965 | 48.575 | 1,764 |
| Mar 13 2024 | 48.85 | 0.11 | 0.23% | 48.69 | 49.105 | 48.58 | 4,119 |
| Mar 12 2024 | 48.74 | 0.33 | 0.68% | 48.61 | 48.74 | 48.565 | 840 |
| Mar 11 2024 | 48.41 | -0.01 | -0.01% | 48.415 | 48.575 | 48.38 | 894 |
| Mar 08 2024 | 48.415 | -0.20 | -0.40% | 48.485 | 48.515 | 48.345 | 5,987 |
| Mar 07 2024 | 48.61 | 0.31 | 0.65% | 48.365 | 48.61 | 48.365 | 1,291 |
| Mar 06 2024 | 48.295 | 0.24 | 0.50% | 48.085 | 48.345 | 48.085 | 1,708 |
| Mar 05 2024 | 48.055 | 0.23 | 0.47% | 47.98 | 48.06 | 47.885 | 2,779 |
| Mar 04 2024 | 47.83 | -0.02 | -0.04% | 47.83 | 47.90 | 47.78 | 7,295 |
