Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XPIE11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 79.77 | -0.17 | -0.21% | 79.70 | 79.96 | 79.64 | 19,187 |
| Jun 07 2024 | 79.94 | 0.14 | 0.18% | 80.14 | 80.14 | 79.70 | 14,259 |
| Jun 06 2024 | 79.80 | -0.14 | -0.18% | 80.67 | 80.67 | 79.52 | 22,525 |
| Jun 05 2024 | 79.94 | -0.31 | -0.39% | 79.90 | 80.23 | 79.75 | 17,958 |
| Jun 04 2024 | 80.25 | 0.06 | 0.07% | 80.71 | 80.71 | 79.85 | 18,837 |
| Jun 03 2024 | 80.19 | -1.20 | -1.47% | 81.19 | 81.19 | 80.11 | 14,148 |
| May 31 2024 | 81.39 | 0.67 | 0.83% | 81.00 | 81.49 | 80.80 | 24,741 |
| May 29 2024 | 80.72 | 0.60 | 0.75% | 80.25 | 80.75 | 80.25 | 13,819 |
| May 28 2024 | 80.12 | -0.96 | -1.18% | 80.92 | 81.24 | 80.12 | 36,563 |
| May 27 2024 | 81.08 | 0.25 | 0.31% | 80.99 | 81.24 | 80.91 | 17,994 |
| May 24 2024 | 80.83 | -0.36 | -0.44% | 80.87 | 81.31 | 80.80 | 21,561 |
| May 23 2024 | 81.19 | 0.09 | 0.11% | 81.10 | 81.20 | 80.80 | 19,225 |
| May 22 2024 | 81.10 | 0.13 | 0.16% | 81.43 | 81.43 | 80.82 | 27,329 |
| May 21 2024 | 80.97 | -0.23 | -0.28% | 81.19 | 81.46 | 80.82 | 16,537 |
| May 20 2024 | 81.20 | 0.75 | 0.93% | 80.75 | 81.49 | 80.58 | 27,442 |
| May 17 2024 | 80.45 | -0.06 | -0.07% | 80.93 | 80.93 | 80.35 | 9,213 |
| May 16 2024 | 80.51 | -0.46 | -0.57% | 80.99 | 80.99 | 80.39 | 13,178 |
| May 15 2024 | 80.97 | 0.00 | 0.00% | 80.97 | 80.97 | 80.37 | 18,101 |
| May 14 2024 | 80.97 | -0.33 | -0.41% | 81.30 | 81.30 | 80.65 | 25,080 |
| May 13 2024 | 81.30 | 0.19 | 0.23% | 81.69 | 81.69 | 80.72 | 26,601 |
| May 10 2024 | 81.11 | -0.54 | -0.66% | 81.50 | 81.70 | 81.02 | 13,981 |
| May 09 2024 | 81.65 | -0.33 | -0.40% | 81.98 | 81.99 | 80.85 | 22,364 |
| May 08 2024 | 81.98 | 0.00 | 0.00% | 82.00 | 82.43 | 81.51 | 14,521 |
| May 07 2024 | 81.98 | 0.49 | 0.60% | 81.94 | 82.10 | 81.37 | 20,614 |
| May 06 2024 | 81.49 | 0.47 | 0.58% | 81.06 | 82.24 | 81.00 | 9,404 |
| May 03 2024 | 81.02 | 0.12 | 0.15% | 80.97 | 81.26 | 80.67 | 29,706 |
| May 02 2024 | 80.90 | -1.54 | -1.87% | 81.43 | 81.99 | 80.52 | 23,479 |
| Apr 30 2024 | 82.44 | 0.14 | 0.17% | 82.44 | 82.44 | 82.05 | 25,019 |
| Apr 29 2024 | 82.30 | 0.28 | 0.34% | 82.69 | 82.69 | 82.08 | 22,198 |
| Apr 26 2024 | 82.02 | -0.89 | -1.07% | 82.90 | 82.90 | 82.02 | 55,728 |
| Apr 25 2024 | 82.91 | -0.16 | -0.19% | 83.00 | 83.08 | 82.61 | 21,283 |
| Apr 24 2024 | 83.07 | 0.07 | 0.08% | 83.00 | 83.24 | 82.71 | 23,854 |
| Apr 23 2024 | 83.00 | -0.15 | -0.18% | 83.35 | 83.35 | 82.82 | 20,897 |
| Apr 22 2024 | 83.15 | 0.28 | 0.34% | 83.33 | 83.41 | 82.90 | 13,068 |
| Apr 19 2024 | 82.87 | -0.34 | -0.41% | 83.19 | 83.49 | 82.60 | 27,630 |
| Apr 18 2024 | 83.21 | 0.02 | 0.02% | 83.50 | 83.50 | 82.51 | 40,300 |
| Apr 17 2024 | 83.19 | -0.28 | -0.34% | 83.25 | 83.97 | 83.14 | 35,178 |
| Apr 16 2024 | 83.47 | 0.26 | 0.31% | 84.10 | 84.10 | 83.14 | 34,622 |
| Apr 15 2024 | 83.21 | -0.84 | -1.00% | 84.19 | 84.19 | 83.20 | 32,270 |
| Apr 12 2024 | 84.05 | -0.45 | -0.53% | 84.35 | 84.65 | 83.87 | 41,292 |
| Apr 11 2024 | 84.50 | -0.50 | -0.59% | 84.85 | 85.00 | 84.29 | 14,636 |
| Apr 10 2024 | 85.00 | -0.14 | -0.16% | 85.18 | 85.87 | 84.55 | 24,176 |
| Apr 09 2024 | 85.14 | 0.94 | 1.12% | 84.22 | 85.50 | 84.11 | 33,433 |
| Apr 08 2024 | 84.20 | 0.73 | 0.87% | 83.54 | 84.25 | 83.54 | 10,504 |
| Apr 05 2024 | 83.47 | -0.22 | -0.26% | 83.69 | 83.74 | 83.34 | 10,702 |
| Apr 04 2024 | 83.69 | 0.34 | 0.41% | 83.50 | 83.75 | 83.27 | 20,659 |
| Apr 03 2024 | 83.35 | -0.15 | -0.18% | 83.50 | 83.85 | 83.25 | 17,550 |
| Apr 02 2024 | 83.50 | 0.00 | 0.00% | 83.57 | 84.00 | 83.38 | 16,768 |
| Apr 01 2024 | 83.50 | -0.70 | -0.83% | 84.02 | 84.09 | 83.25 | 26,603 |
| Mar 28 2024 | 84.20 | -0.01 | -0.01% | 84.39 | 84.39 | 84.02 | 45,689 |
| Mar 27 2024 | 84.21 | 0.20 | 0.24% | 84.20 | 84.40 | 84.00 | 20,745 |
| Mar 26 2024 | 84.01 | -0.14 | -0.17% | 84.08 | 84.40 | 83.69 | 40,070 |
| Mar 25 2024 | 84.15 | 0.15 | 0.18% | 83.90 | 84.40 | 83.90 | 23,662 |
| Mar 22 2024 | 84.00 | 0.05 | 0.06% | 83.98 | 84.00 | 83.75 | 25,516 |
| Mar 21 2024 | 83.95 | 0.15 | 0.18% | 83.80 | 84.00 | 83.51 | 28,854 |
| Mar 20 2024 | 83.80 | -0.15 | -0.18% | 83.95 | 84.16 | 83.05 | 28,435 |
| Mar 19 2024 | 83.95 | -0.13 | -0.15% | 84.00 | 84.18 | 83.65 | 17,151 |
| Mar 18 2024 | 84.08 | 0.38 | 0.45% | 83.98 | 84.08 | 83.62 | 25,028 |
| Mar 15 2024 | 83.70 | -0.23 | -0.27% | 83.96 | 84.14 | 83.58 | 23,786 |
| Mar 14 2024 | 83.93 | -0.01 | -0.01% | 84.14 | 84.19 | 83.52 | 18,861 |
| Mar 13 2024 | 83.94 | 0.18 | 0.21% | 83.80 | 84.24 | 83.40 | 25,344 |
