Register for streaming realtime charts, analysis tools, and prices.
XFIX11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 11.75 | 0.14 | 1.21% | 11.68 | 11.84 | 11.68 | 10,227 |
| Jun 13 2024 | 11.61 | -0.07 | -0.60% | 11.72 | 11.80 | 11.61 | 4,119 |
| Jun 12 2024 | 11.68 | -0.15 | -1.27% | 11.86 | 11.90 | 11.68 | 18,813 |
| Jun 11 2024 | 11.83 | -0.02 | -0.17% | 11.89 | 11.94 | 11.83 | 12,920 |
| Jun 10 2024 | 11.85 | -0.06 | -0.50% | 11.91 | 11.97 | 11.85 | 13,021 |
| Jun 07 2024 | 11.91 | -0.08 | -0.67% | 11.91 | 11.96 | 11.91 | 18,097 |
| Jun 06 2024 | 11.99 | 0.07 | 0.59% | 11.92 | 11.99 | 11.86 | 19,735 |
| Jun 05 2024 | 11.92 | -0.04 | -0.33% | 11.99 | 12.04 | 11.92 | 9,223 |
| Jun 04 2024 | 11.96 | -0.02 | -0.17% | 12.01 | 12.07 | 11.95 | 16,602 |
| Jun 03 2024 | 11.98 | -0.02 | -0.17% | 11.97 | 12.07 | 11.97 | 7,723 |
| May 31 2024 | 12.00 | 0.04 | 0.33% | 11.96 | 12.04 | 11.96 | 5,623 |
| May 29 2024 | 11.96 | -0.03 | -0.25% | 11.95 | 12.02 | 11.92 | 7,390 |
| May 28 2024 | 11.99 | -0.03 | -0.25% | 11.98 | 12.01 | 11.88 | 12,155 |
| May 27 2024 | 12.02 | -0.06 | -0.50% | 12.08 | 12.10 | 12.00 | 5,741 |
| May 24 2024 | 12.08 | 0.08 | 0.67% | 11.97 | 12.19 | 11.97 | 10,715 |
| May 23 2024 | 12.00 | -0.04 | -0.33% | 11.97 | 12.03 | 11.97 | 2,274 |
| May 22 2024 | 12.04 | 0.04 | 0.33% | 12.08 | 12.08 | 12.00 | 5,613 |
| May 21 2024 | 12.00 | -0.03 | -0.25% | 12.06 | 12.09 | 12.00 | 7,749 |
| May 20 2024 | 12.03 | -0.03 | -0.25% | 12.05 | 12.06 | 11.97 | 13,903 |
| May 17 2024 | 12.06 | 0.07 | 0.58% | 11.99 | 12.06 | 11.99 | 5,486 |
| May 16 2024 | 11.99 | 0.11 | 0.93% | 11.93 | 12.00 | 11.93 | 5,633 |
| May 15 2024 | 11.88 | -0.06 | -0.50% | 11.94 | 12.03 | 11.88 | 24,288 |
| May 14 2024 | 11.94 | -0.13 | -1.08% | 11.95 | 12.05 | 11.94 | 10,713 |
| May 13 2024 | 12.07 | -0.01 | -0.08% | 12.11 | 12.15 | 11.98 | 39,207 |
| May 10 2024 | 12.08 | 0.01 | 0.08% | 12.10 | 12.13 | 12.07 | 8,551 |
| May 09 2024 | 12.07 | -0.08 | -0.66% | 12.07 | 12.13 | 12.07 | 10,591 |
| May 08 2024 | 12.15 | 0.00 | 0.00% | 12.02 | 12.15 | 12.02 | 7,775 |
| May 07 2024 | 12.15 | 0.12 | 1.00% | 12.04 | 12.16 | 12.01 | 10,726 |
| May 06 2024 | 12.03 | -0.08 | -0.66% | 12.11 | 12.14 | 12.02 | 25,299 |
| May 03 2024 | 12.11 | 0.11 | 0.92% | 12.00 | 12.11 | 11.95 | 13,454 |
| May 02 2024 | 12.00 | -0.02 | -0.17% | 12.02 | 12.08 | 11.97 | 15,088 |
| Apr 30 2024 | 12.02 | -0.08 | -0.66% | 12.03 | 12.07 | 11.99 | 20,134 |
| Apr 29 2024 | 12.10 | 0.15 | 1.26% | 11.95 | 12.10 | 11.95 | 17,872 |
| Apr 26 2024 | 11.95 | -0.09 | -0.75% | 12.05 | 12.05 | 11.92 | 8,598 |
| Apr 25 2024 | 12.04 | -0.03 | -0.25% | 12.06 | 12.06 | 11.95 | 11,178 |
| Apr 24 2024 | 12.07 | 0.09 | 0.75% | 11.98 | 12.07 | 11.95 | 9,981 |
| Apr 23 2024 | 11.98 | -0.04 | -0.33% | 12.03 | 12.10 | 11.96 | 6,298 |
| Apr 22 2024 | 12.02 | -0.13 | -1.07% | 12.04 | 12.14 | 12.02 | 9,459 |
| Apr 19 2024 | 12.15 | 0.13 | 1.08% | 12.02 | 12.15 | 12.02 | 6,319 |
| Apr 18 2024 | 12.02 | -0.14 | -1.15% | 12.15 | 12.16 | 12.02 | 7,118 |
| Apr 17 2024 | 12.16 | 0.04 | 0.33% | 12.12 | 12.20 | 12.06 | 10,984 |
| Apr 16 2024 | 12.12 | -0.04 | -0.33% | 12.21 | 12.22 | 12.12 | 12,144 |
| Apr 15 2024 | 12.16 | 0.01 | 0.08% | 12.15 | 12.25 | 12.12 | 22,502 |
| Apr 12 2024 | 12.15 | -0.10 | -0.82% | 12.20 | 12.24 | 12.15 | 13,785 |
| Apr 11 2024 | 12.25 | 0.10 | 0.82% | 12.24 | 12.27 | 12.15 | 22,456 |
| Apr 10 2024 | 12.15 | -0.10 | -0.82% | 12.16 | 12.25 | 12.15 | 9,940 |
| Apr 09 2024 | 12.25 | 0.11 | 0.91% | 12.27 | 12.27 | 12.14 | 8,228 |
| Apr 08 2024 | 12.14 | 0.00 | 0.00% | 12.14 | 12.23 | 12.11 | 8,658 |
| Apr 05 2024 | 12.14 | 0.03 | 0.25% | 12.14 | 12.20 | 12.14 | 3,282 |
| Apr 04 2024 | 12.11 | -0.09 | -0.74% | 12.11 | 12.21 | 12.11 | 11,978 |
| Apr 03 2024 | 12.20 | 0.09 | 0.74% | 12.07 | 12.20 | 12.07 | 10,701 |
| Apr 02 2024 | 12.11 | 0.04 | 0.33% | 12.07 | 12.13 | 12.07 | 6,596 |
| Apr 01 2024 | 12.07 | -0.02 | -0.17% | 12.09 | 12.12 | 12.06 | 7,616 |
| Mar 28 2024 | 12.09 | 0.04 | 0.33% | 12.05 | 12.10 | 12.03 | 6,784 |
| Mar 27 2024 | 12.05 | 0.00 | 0.00% | 12.05 | 12.10 | 12.05 | 4,991 |
| Mar 26 2024 | 12.05 | -0.01 | -0.08% | 12.08 | 12.10 | 11.97 | 12,603 |
| Mar 25 2024 | 12.06 | 0.01 | 0.08% | 12.00 | 12.10 | 11.98 | 5,206 |
| Mar 22 2024 | 12.05 | -0.02 | -0.17% | 12.07 | 12.09 | 12.04 | 6,267 |
| Mar 21 2024 | 12.07 | 0.07 | 0.58% | 12.09 | 12.09 | 12.02 | 5,332 |
| Mar 20 2024 | 12.00 | 0.02 | 0.17% | 11.98 | 12.07 | 11.98 | 7,890 |
| Mar 19 2024 | 11.98 | 0.00 | 0.00% | 11.99 | 12.08 | 11.98 | 24,050 |
| Mar 18 2024 | 11.98 | 0.02 | 0.17% | 12.03 | 12.05 | 11.96 | 5,758 |
