Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 19.59 | 0.02 | 0.10% | 19.47 | 19.59 | 19.47 | 20,000 |
| Jun 13 2024 | 19.57 | -0.36 | -1.81% | 19.85 | 19.94 | 19.50 | 19,109 |
| Jun 12 2024 | 19.93 | 0.04 | 0.20% | 20.30 | 20.30 | 19.91 | 40,500 |
| Jun 11 2024 | 19.89 | -0.29 | -1.44% | 20.03 | 20.03 | 19.77 | 46,554 |
| Jun 10 2024 | 20.18 | 0.24 | 1.20% | 20.02 | 20.19 | 20.01 | 8,203 |
| Jun 07 2024 | 19.94 | -0.84 | -4.04% | 20.22 | 20.22 | 19.89 | 14,941 |
| Jun 06 2024 | 20.78 | 0.51 | 2.52% | 20.32 | 20.78 | 20.32 | 10,820 |
| Jun 05 2024 | 20.27 | 0.27 | 1.35% | 20.07 | 20.29 | 20.06 | 43,572 |
| Jun 04 2024 | 20.00 | -0.81 | -3.89% | 20.48 | 20.48 | 19.95 | 28,542 |
| Jun 03 2024 | 20.81 | -0.09 | -0.43% | 20.96 | 20.96 | 20.70 | 115,130 |
| May 31 2024 | 20.90 | -0.04 | -0.19% | 21.10 | 21.10 | 20.64 | 13,915 |
| May 30 2024 | 20.94 | 0.09 | 0.43% | 20.84 | 20.96 | 20.84 | 2,152 |
| May 29 2024 | 20.85 | -0.48 | -2.25% | 21.09 | 21.09 | 20.85 | 5,263 |
| May 28 2024 | 21.33 | 0.22 | 1.04% | 21.18 | 21.33 | 21.11 | 17,244 |
| May 27 2024 | 21.11 | 0.25 | 1.20% | 20.98 | 21.12 | 20.98 | 5,071 |
| May 24 2024 | 20.86 | 0.13 | 0.63% | 20.86 | 20.97 | 20.82 | 16,275 |
| May 23 2024 | 20.73 | -0.25 | -1.19% | 20.90 | 21.05 | 20.68 | 148,068 |
| May 22 2024 | 20.98 | -0.72 | -3.32% | 21.18 | 21.29 | 20.96 | 33,544 |
| May 21 2024 | 21.70 | 0.24 | 1.12% | 21.60 | 21.75 | 21.57 | 15,478 |
| May 17 2024 | 21.46 | 0.56 | 2.68% | 21.18 | 21.46 | 21.18 | 4,691 |
| May 16 2024 | 20.90 | -0.05 | -0.24% | 20.86 | 20.96 | 20.86 | 9,732 |
| May 15 2024 | 20.95 | 0.05 | 0.24% | 21.03 | 21.03 | 20.75 | 13,926 |
| May 14 2024 | 20.90 | 0.35 | 1.70% | 20.78 | 20.90 | 20.75 | 34,155 |
| May 13 2024 | 20.55 | -0.19 | -0.92% | 20.71 | 20.71 | 20.50 | 5,846 |
| May 10 2024 | 20.74 | -0.01 | -0.05% | 20.91 | 20.95 | 20.74 | 23,405 |
| May 09 2024 | 20.75 | 0.45 | 2.22% | 20.38 | 20.76 | 20.38 | 13,810 |
| May 08 2024 | 20.30 | 0.05 | 0.25% | 20.28 | 20.35 | 20.17 | 14,465 |
| May 07 2024 | 20.25 | 0.18 | 0.90% | 20.07 | 20.25 | 20.07 | 12,803 |
| May 06 2024 | 20.07 | 0.35 | 1.77% | 19.95 | 20.07 | 19.95 | 11,216 |
| May 03 2024 | 19.72 | 0.12 | 0.61% | 19.74 | 19.79 | 19.66 | 5,660 |
| May 02 2024 | 19.60 | -0.08 | -0.41% | 19.54 | 19.66 | 19.54 | 5,407 |
| May 01 2024 | 19.68 | -0.01 | -0.05% | 19.55 | 19.89 | 19.55 | 62,022 |
| Apr 30 2024 | 19.69 | -0.53 | -2.62% | 19.90 | 19.90 | 19.69 | 62,238 |
| Apr 29 2024 | 20.22 | 0.44 | 2.22% | 20.18 | 20.26 | 20.05 | 7,718 |
| Apr 26 2024 | 19.78 | 0.00 | 0.00% | 19.78 | 19.78 | 19.78 | 0 |
| Apr 25 2024 | 19.78 | 0.42 | 2.17% | 19.44 | 19.80 | 19.35 | 12,292 |
| Apr 24 2024 | 19.36 | 0.06 | 0.31% | 19.27 | 19.37 | 19.27 | 6,930 |
| Apr 23 2024 | 19.30 | 0.07 | 0.36% | 19.06 | 19.35 | 19.03 | 10,570 |
| Apr 22 2024 | 19.23 | -0.54 | -2.73% | 19.23 | 19.35 | 19.19 | 45,718 |
| Apr 19 2024 | 19.77 | 0.02 | 0.10% | 19.80 | 19.86 | 19.73 | 11,376 |
| Apr 18 2024 | 19.75 | 0.24 | 1.23% | 19.68 | 19.81 | 19.56 | 6,720 |
| Apr 17 2024 | 19.51 | 0.13 | 0.67% | 19.46 | 19.71 | 19.46 | 78,265 |
| Apr 16 2024 | 19.38 | -0.12 | -0.62% | 19.19 | 19.46 | 19.03 | 9,239 |
| Apr 15 2024 | 19.50 | -0.15 | -0.76% | 19.79 | 19.79 | 19.39 | 5,474 |
| Apr 12 2024 | 19.65 | -0.22 | -1.11% | 20.22 | 20.39 | 19.65 | 12,389 |
| Apr 11 2024 | 19.87 | 0.05 | 0.25% | 19.88 | 19.89 | 19.65 | 6,560 |
| Apr 10 2024 | 19.82 | -0.03 | -0.15% | 19.56 | 19.89 | 19.51 | 13,490 |
| Apr 09 2024 | 19.85 | 0.37 | 1.90% | 19.68 | 19.85 | 19.68 | 6,916 |
| Apr 08 2024 | 19.48 | -0.07 | -0.36% | 19.73 | 19.73 | 19.40 | 11,411 |
| Apr 05 2024 | 19.55 | 0.38 | 1.98% | 19.17 | 19.60 | 19.17 | 7,458 |
| Apr 04 2024 | 19.17 | -0.14 | -0.73% | 19.29 | 19.32 | 19.16 | 6,768 |
| Apr 03 2024 | 19.31 | 0.35 | 1.85% | 19.00 | 19.31 | 19.00 | 16,827 |
| Apr 02 2024 | 18.96 | 0.14 | 0.74% | 18.89 | 18.98 | 18.81 | 28,061 |
| Apr 01 2024 | 18.82 | 0.26 | 1.40% | 18.80 | 18.87 | 18.73 | 7,243 |
| Mar 28 2024 | 18.56 | 0.40 | 2.20% | 18.31 | 18.60 | 18.28 | 8,331 |
| Mar 27 2024 | 18.16 | 0.48 | 2.71% | 17.90 | 18.16 | 17.90 | 2,811 |
| Mar 26 2024 | 17.68 | -0.01 | -0.06% | 17.83 | 17.83 | 17.68 | 4,261 |
| Mar 25 2024 | 17.69 | -0.01 | -0.06% | 17.70 | 17.86 | 17.69 | 3,681 |
| Mar 22 2024 | 17.70 | -0.25 | -1.39% | 17.78 | 17.78 | 17.70 | 5,702 |
| Mar 21 2024 | 17.95 | 0.03 | 0.17% | 18.24 | 18.26 | 17.94 | 6,439 |
| Mar 20 2024 | 17.92 | 0.41 | 2.34% | 17.46 | 18.00 | 17.46 | 12,208 |
| Mar 19 2024 | 17.51 | -0.23 | -1.30% | 17.56 | 17.64 | 17.51 | 2,432 |
