Register for streaming realtime charts, analysis tools, and prices.
KXS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 149.47 | -0.57 | -0.38% | 151.67 | 153.47 | 148.56 | 63,454 |
| May 09 2024 | 150.04 | 5.73 | 3.97% | 146.06 | 151.71 | 146.06 | 132,755 |
| May 08 2024 | 144.31 | -1.28 | -0.88% | 145.11 | 145.95 | 142.43 | 133,004 |
| May 07 2024 | 145.59 | -6.00 | -3.96% | 151.58 | 151.58 | 145.50 | 77,333 |
| May 06 2024 | 151.59 | 0.21 | 0.14% | 151.38 | 152.29 | 149.72 | 123,904 |
| May 03 2024 | 151.38 | 0.50 | 0.33% | 152.08 | 152.88 | 150.96 | 22,265 |
| May 02 2024 | 150.88 | -1.61 | -1.06% | 153.89 | 153.89 | 149.93 | 41,730 |
| May 01 2024 | 152.49 | 5.90 | 4.02% | 146.57 | 153.83 | 145.72 | 62,551 |
| Apr 30 2024 | 146.59 | -2.16 | -1.45% | 148.64 | 148.95 | 145.94 | 55,266 |
| Apr 29 2024 | 148.75 | -1.46 | -0.97% | 150.37 | 150.60 | 148.25 | 75,376 |
| Apr 26 2024 | 150.21 | 0.65 | 0.43% | 149.67 | 151.19 | 149.60 | 32,548 |
| Apr 25 2024 | 149.56 | -2.15 | -1.42% | 151.04 | 151.04 | 149.48 | 48,850 |
| Apr 24 2024 | 151.71 | -0.80 | -0.52% | 153.33 | 155.80 | 150.16 | 51,170 |
| Apr 23 2024 | 152.51 | 1.59 | 1.05% | 151.64 | 154.00 | 150.95 | 54,584 |
| Apr 22 2024 | 150.92 | 2.13 | 1.43% | 148.93 | 151.62 | 148.85 | 34,720 |
| Apr 19 2024 | 148.79 | -2.78 | -1.83% | 151.57 | 152.01 | 147.98 | 62,158 |
| Apr 18 2024 | 151.57 | -0.11 | -0.07% | 150.62 | 152.00 | 149.80 | 61,408 |
| Apr 17 2024 | 151.68 | 1.37 | 0.91% | 150.60 | 151.93 | 150.11 | 22,448 |
| Apr 16 2024 | 150.31 | 0.06 | 0.04% | 149.41 | 152.71 | 149.41 | 38,143 |
| Apr 15 2024 | 150.25 | -1.12 | -0.74% | 150.41 | 152.15 | 149.71 | 40,338 |
| Apr 12 2024 | 151.37 | -1.64 | -1.07% | 152.92 | 153.50 | 151.37 | 42,418 |
| Apr 11 2024 | 153.01 | 1.62 | 1.07% | 151.57 | 153.01 | 150.93 | 48,630 |
| Apr 10 2024 | 151.39 | -1.71 | -1.12% | 151.04 | 152.75 | 150.94 | 28,361 |
| Apr 09 2024 | 153.10 | 1.21 | 0.80% | 151.76 | 153.10 | 151.61 | 40,886 |
| Apr 08 2024 | 151.89 | -0.57 | -0.37% | 152.54 | 152.56 | 150.28 | 21,627 |
| Apr 05 2024 | 152.46 | 5.55 | 3.78% | 146.93 | 153.81 | 146.93 | 57,217 |
| Apr 04 2024 | 146.91 | -3.09 | -2.06% | 151.91 | 151.91 | 146.78 | 60,849 |
| Apr 03 2024 | 150.00 | -2.52 | -1.65% | 151.79 | 152.53 | 149.13 | 47,715 |
| Apr 02 2024 | 152.52 | -0.85 | -0.55% | 153.00 | 153.00 | 150.76 | 52,021 |
| Apr 01 2024 | 153.37 | -0.63 | -0.41% | 154.00 | 155.12 | 153.00 | 45,694 |
| Mar 28 2024 | 154.00 | 1.06 | 0.69% | 153.50 | 154.42 | 153.47 | 57,222 |
| Mar 27 2024 | 152.94 | 2.61 | 1.74% | 151.86 | 153.04 | 150.74 | 54,150 |
| Mar 26 2024 | 150.33 | 0.07 | 0.05% | 151.65 | 151.88 | 150.32 | 54,772 |
| Mar 25 2024 | 150.26 | -0.26 | -0.17% | 149.97 | 151.15 | 149.79 | 27,553 |
| Mar 22 2024 | 150.52 | -3.26 | -2.12% | 153.02 | 153.02 | 149.39 | 44,320 |
| Mar 21 2024 | 153.78 | 1.68 | 1.10% | 152.91 | 154.77 | 152.00 | 61,148 |
| Mar 20 2024 | 152.10 | 4.56 | 3.09% | 147.55 | 152.65 | 147.55 | 65,261 |
| Mar 19 2024 | 147.54 | 0.10 | 0.07% | 145.72 | 148.23 | 145.72 | 51,322 |
| Mar 18 2024 | 147.44 | -1.98 | -1.33% | 149.95 | 149.95 | 145.46 | 32,822 |
| Mar 15 2024 | 149.42 | -2.24 | -1.48% | 150.54 | 151.72 | 149.04 | 78,763 |
| Mar 14 2024 | 151.66 | 1.18 | 0.78% | 151.23 | 151.77 | 149.59 | 63,174 |
| Mar 13 2024 | 150.48 | -0.69 | -0.46% | 150.37 | 151.11 | 149.04 | 97,149 |
| Mar 12 2024 | 151.17 | 4.11 | 2.79% | 147.73 | 151.92 | 146.61 | 74,876 |
| Mar 11 2024 | 147.06 | 0.79 | 0.54% | 146.36 | 148.39 | 145.49 | 27,045 |
| Mar 08 2024 | 146.27 | -1.73 | -1.17% | 147.99 | 147.99 | 145.71 | 44,769 |
| Mar 07 2024 | 148.00 | 2.00 | 1.37% | 148.15 | 149.92 | 147.34 | 69,503 |
| Mar 06 2024 | 146.00 | 2.15 | 1.49% | 145.45 | 147.36 | 144.63 | 158,283 |
| Mar 05 2024 | 143.85 | -9.95 | -6.47% | 152.50 | 152.50 | 142.20 | 157,116 |
| Mar 04 2024 | 153.80 | 4.73 | 3.17% | 149.07 | 155.78 | 149.07 | 88,532 |
| Mar 01 2024 | 149.07 | 8.39 | 5.96% | 140.38 | 150.91 | 140.25 | 120,129 |
| Feb 29 2024 | 140.68 | -13.70 | -8.87% | 146.00 | 150.75 | 138.43 | 317,036 |
| Feb 28 2024 | 154.38 | 2.62 | 1.73% | 150.76 | 155.00 | 150.76 | 63,284 |
| Feb 27 2024 | 151.76 | -3.12 | -2.01% | 153.30 | 155.50 | 151.05 | 81,971 |
| Feb 26 2024 | 154.88 | 0.55 | 0.36% | 155.07 | 155.92 | 153.94 | 54,328 |
| Feb 23 2024 | 154.33 | 5.61 | 3.77% | 148.79 | 154.51 | 147.67 | 75,108 |
| Feb 22 2024 | 148.72 | -1.28 | -0.85% | 152.00 | 152.02 | 148.24 | 110,384 |
| Feb 21 2024 | 150.00 | -3.97 | -2.58% | 152.40 | 152.40 | 147.80 | 68,221 |
| Feb 20 2024 | 153.97 | -6.41 | -4.00% | 159.44 | 159.44 | 153.08 | 50,794 |
| Feb 16 2024 | 160.38 | -1.75 | -1.08% | 161.49 | 162.50 | 159.98 | 30,430 |
| Feb 15 2024 | 162.13 | 0.25 | 0.15% | 160.92 | 162.13 | 159.10 | 36,668 |
| Feb 14 2024 | 161.88 | 2.45 | 1.54% | 159.44 | 162.95 | 159.44 | 26,475 |
| Feb 13 2024 | 159.43 | -1.28 | -0.80% | 157.08 | 160.61 | 157.00 | 47,203 |
| Feb 12 2024 | 160.71 | 0.42 | 0.26% | 159.68 | 161.01 | 159.00 | 108,391 |
