Register for real-time alerts, custom portfolio, and market movers
XSTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 216.86 | -0.42 | -0.19% | 216.94 | 217.18 | 216.86 | 321 |
| Jun 20 2024 | 217.28 | 0.49 | 0.23% | 217.19 | 217.28 | 217.17 | 581 |
| Jun 19 2024 | 216.79 | 0.00 | 0.00% | 216.79 | 216.79 | 216.79 | 0 |
| Jun 18 2024 | 216.79 | 0.05 | 0.02% | 216.79 | 216.79 | 216.79 | 7 |
| Jun 17 2024 | 216.74 | -1.33 | -0.61% | 216.95 | 216.95 | 216.74 | 41 |
| Jun 14 2024 | 218.07 | 1.43 | 0.66% | 217.83 | 218.07 | 217.83 | 203 |
| Jun 13 2024 | 216.64 | -0.60 | -0.28% | 216.64 | 216.64 | 216.64 | 200 |
| Jun 12 2024 | 217.24 | 0.24 | 0.11% | 217.22 | 217.24 | 217.22 | 103 |
| Jun 11 2024 | 217.00 | 1.85 | 0.86% | 216.30 | 217.00 | 216.30 | 22 |
| Jun 10 2024 | 215.15 | 0.00 | 0.00% | 215.15 | 215.15 | 215.15 | 0 |
| Jun 07 2024 | 215.15 | 0.28 | 0.13% | 215.01 | 215.26 | 215.01 | 531 |
| Jun 06 2024 | 214.87 | 0.23 | 0.11% | 214.90 | 214.90 | 214.87 | 93 |
| Jun 05 2024 | 214.64 | 0.00 | 0.00% | 214.64 | 214.64 | 214.64 | 0 |
| Jun 04 2024 | 214.64 | 0.17 | 0.08% | 214.64 | 214.64 | 214.64 | 9 |
| Jun 03 2024 | 214.47 | -0.01 | 0.00% | 214.47 | 214.47 | 214.47 | 1 |
| May 31 2024 | 214.48 | -0.35 | -0.16% | 214.48 | 214.48 | 214.48 | 16 |
| May 30 2024 | 214.83 | 0.03 | 0.01% | 214.94 | 215.01 | 214.83 | 193 |
| May 29 2024 | 214.80 | 0.00 | 0.00% | 214.80 | 214.80 | 214.80 | 0 |
| May 28 2024 | 214.80 | 0.14 | 0.07% | 214.65 | 214.80 | 214.65 | 102 |
| May 27 2024 | 214.66 | 0.26 | 0.12% | 214.74 | 214.74 | 214.54 | 66 |
| May 24 2024 | 214.40 | -0.11 | -0.05% | 214.40 | 214.40 | 214.40 | 23 |
| May 23 2024 | 214.51 | -0.02 | -0.01% | 214.74 | 214.74 | 214.08 | 620 |
| May 22 2024 | 214.53 | 0.82 | 0.38% | 214.40 | 214.53 | 214.40 | 9 |
| May 21 2024 | 213.71 | 0.15 | 0.07% | 213.71 | 213.71 | 213.71 | 2 |
| May 20 2024 | 213.56 | 0.33 | 0.15% | 213.42 | 213.56 | 213.42 | 22 |
| May 17 2024 | 213.23 | 0.71 | 0.33% | 213.00 | 213.23 | 212.94 | 172 |
| May 16 2024 | 212.52 | 0.38 | 0.18% | 212.77 | 212.77 | 212.52 | 113 |
| May 15 2024 | 212.14 | 0.03 | 0.01% | 212.15 | 212.15 | 212.14 | 100 |
| May 14 2024 | 212.11 | 0.29 | 0.14% | 212.03 | 212.11 | 212.03 | 38 |
| May 13 2024 | 211.82 | 0.00 | 0.00% | 211.82 | 211.82 | 211.82 | 0 |
| May 10 2024 | 211.82 | 0.30 | 0.14% | 211.82 | 211.82 | 211.82 | 14 |
| May 09 2024 | 211.52 | -1.20 | -0.56% | 211.54 | 211.54 | 211.52 | 50 |
| May 08 2024 | 212.72 | 0.00 | 0.00% | 212.72 | 212.72 | 212.72 | 0 |
| May 07 2024 | 212.72 | 0.00 | 0.00% | 212.72 | 212.72 | 212.72 | 0 |
| May 06 2024 | 212.72 | -0.34 | -0.16% | 212.72 | 212.72 | 212.72 | 46 |
| May 03 2024 | 213.06 | 0.00 | 0.00% | 213.06 | 213.06 | 213.06 | 0 |
| May 02 2024 | 213.06 | 0.21 | 0.10% | 212.83 | 213.06 | 212.83 | 13 |
| Apr 30 2024 | 212.85 | -0.26 | -0.12% | 213.17 | 213.17 | 212.85 | 6 |
| Apr 29 2024 | 213.11 | 1.00 | 0.47% | 212.85 | 213.11 | 212.85 | 41 |
| Apr 26 2024 | 212.11 | -0.21 | -0.10% | 212.06 | 212.11 | 212.06 | 108 |
| Apr 25 2024 | 212.32 | 0.77 | 0.36% | 212.13 | 212.32 | 212.13 | 222 |
| Apr 24 2024 | 211.55 | 0.38 | 0.18% | 211.63 | 211.63 | 211.55 | 48 |
| Apr 23 2024 | 211.17 | 0.28 | 0.13% | 211.17 | 211.17 | 211.17 | 121 |
| Apr 22 2024 | 210.89 | -1.61 | -0.76% | 210.83 | 210.89 | 210.83 | 48 |
| Apr 19 2024 | 212.50 | 0.00 | 0.00% | 212.50 | 212.50 | 212.50 | 0 |
| Apr 18 2024 | 212.50 | -0.43 | -0.20% | 212.12 | 212.50 | 212.12 | 128 |
| Apr 17 2024 | 212.93 | 0.15 | 0.07% | 213.11 | 213.11 | 212.93 | 28 |
| Apr 16 2024 | 212.78 | -0.18 | -0.08% | 212.84 | 212.84 | 212.78 | 49 |
| Apr 15 2024 | 212.96 | 0.16 | 0.08% | 212.55 | 212.96 | 212.55 | 48 |
| Apr 12 2024 | 212.80 | 0.65 | 0.31% | 212.77 | 212.80 | 212.75 | 166 |
| Apr 11 2024 | 212.15 | 0.56 | 0.26% | 212.15 | 212.15 | 212.15 | 202 |
| Apr 10 2024 | 211.59 | 0.00 | 0.00% | 211.59 | 211.59 | 211.59 | 0 |
| Apr 09 2024 | 211.59 | -0.01 | 0.00% | 211.59 | 211.59 | 211.59 | 6 |
| Apr 08 2024 | 211.60 | 0.26 | 0.12% | 211.60 | 211.60 | 211.60 | 5 |
| Apr 05 2024 | 211.34 | -0.18 | -0.09% | 211.43 | 211.43 | 211.34 | 38 |
| Apr 04 2024 | 211.52 | -0.11 | -0.05% | 211.73 | 211.73 | 211.52 | 19 |
| Apr 03 2024 | 211.63 | -0.64 | -0.30% | 211.63 | 211.63 | 211.63 | 62 |
| Apr 02 2024 | 212.27 | 0.82 | 0.39% | 212.08 | 212.32 | 212.08 | 30 |
| Mar 28 2024 | 211.45 | 0.00 | 0.00% | 211.45 | 211.45 | 211.45 | 0 |
| Mar 27 2024 | 211.45 | 0.20 | 0.09% | 211.45 | 211.45 | 211.45 | 7 |
| Mar 26 2024 | 211.25 | 0.53 | 0.25% | 211.25 | 211.25 | 211.25 | 59 |
