Register for real-time alerts, custom portfolio, and market movers
XBGG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 6,827.50 | 2.50 | 0.04% | 6,827.50 | 6,827.50 | 6,827.50 | 781 |
| Jun 24 2024 | 6,825.00 | 4.50 | 0.07% | 6,832.00 | 6,838.50 | 6,816.50 | 1,671 |
| Jun 21 2024 | 6,820.50 | -4.00 | -0.06% | 6,820.50 | 6,820.50 | 6,820.50 | 71 |
| Jun 20 2024 | 6,824.50 | -5.50 | -0.08% | 6,824.50 | 6,824.50 | 6,824.50 | 0 |
| Jun 19 2024 | 6,830.00 | 1.50 | 0.02% | 6,830.00 | 6,830.00 | 6,830.00 | 165 |
| Jun 18 2024 | 6,828.50 | 12.00 | 0.18% | 6,828.50 | 6,828.50 | 6,828.50 | 434 |
| Jun 17 2024 | 6,816.50 | -21.00 | -0.31% | 6,816.50 | 6,816.50 | 6,816.50 | 0 |
| Jun 14 2024 | 6,837.50 | 25.00 | 0.37% | 6,846.00 | 6,854.00 | 6,795.00 | 82 |
| Jun 13 2024 | 6,812.50 | 3.00 | 0.04% | 6,812.50 | 6,812.50 | 6,812.50 | 24 |
| Jun 12 2024 | 6,809.50 | 52.00 | 0.77% | 6,802.00 | 6,809.50 | 6,802.00 | 2,030 |
| Jun 11 2024 | 6,757.50 | 8.00 | 0.12% | 6,761.00 | 6,768.00 | 6,745.00 | 1,488 |
| Jun 10 2024 | 6,749.50 | -21.50 | -0.32% | 6,749.50 | 6,749.50 | 6,749.50 | 0 |
| Jun 07 2024 | 6,771.00 | -31.50 | -0.46% | 6,805.00 | 6,811.50 | 6,752.00 | 46 |
| Jun 06 2024 | 6,802.50 | 1.00 | 0.01% | 6,802.50 | 6,802.50 | 6,802.50 | 0 |
| Jun 05 2024 | 6,801.50 | 18.50 | 0.27% | 6,804.00 | 6,812.00 | 6,780.50 | 51 |
| Jun 04 2024 | 6,783.00 | 25.50 | 0.38% | 6,783.00 | 6,783.00 | 6,783.00 | 385 |
| Jun 03 2024 | 6,757.50 | 27.50 | 0.41% | 6,757.50 | 6,757.50 | 6,757.50 | 0 |
| May 31 2024 | 6,730.00 | 11.50 | 0.17% | 6,730.00 | 6,730.00 | 6,730.00 | 473 |
| May 30 2024 | 6,718.50 | 15.50 | 0.23% | 6,718.50 | 6,718.50 | 6,718.50 | 0 |
| May 29 2024 | 6,703.00 | -39.50 | -0.59% | 6,703.00 | 6,703.00 | 6,703.00 | 297 |
| May 28 2024 | 6,742.50 | -2.00 | -0.03% | 6,742.50 | 6,742.50 | 6,742.50 | 0 |
| May 24 2024 | 6,744.50 | 5.50 | 0.08% | 6,744.50 | 6,744.50 | 6,744.50 | 1,103 |
| May 23 2024 | 6,739.00 | -24.00 | -0.35% | 6,772.00 | 6,772.00 | 6,736.00 | 650 |
| May 22 2024 | 6,763.00 | -49.50 | -0.73% | 6,770.00 | 6,770.00 | 6,763.00 | 12 |
| May 21 2024 | 6,812.50 | 8.00 | 0.12% | 6,812.50 | 6,812.50 | 6,812.50 | 0 |
| May 20 2024 | 6,804.50 | -13.00 | -0.19% | 6,804.50 | 6,804.50 | 6,804.50 | 0 |
| May 17 2024 | 6,817.50 | -16.00 | -0.23% | 6,817.50 | 6,817.50 | 6,817.50 | 0 |
| May 16 2024 | 6,833.50 | 4.00 | 0.06% | 6,833.50 | 6,833.50 | 6,833.50 | 0 |
| May 15 2024 | 6,829.50 | 39.50 | 0.58% | 6,829.50 | 6,829.50 | 6,829.50 | 0 |
| May 14 2024 | 6,790.00 | 2.50 | 0.04% | 6,790.00 | 6,790.00 | 6,790.00 | 346 |
| May 13 2024 | 6,787.50 | 4.00 | 0.06% | 6,787.50 | 6,787.50 | 6,787.50 | 0 |
| May 10 2024 | 6,783.50 | -10.00 | -0.15% | 6,795.00 | 6,802.50 | 6,781.00 | 572 |
| May 09 2024 | 6,793.50 | -3.00 | -0.04% | 6,793.50 | 6,793.50 | 6,793.50 | 0 |
| May 08 2024 | 6,796.50 | -15.50 | -0.23% | 6,797.00 | 6,807.00 | 6,787.50 | 892 |
| May 07 2024 | 6,812.00 | 34.00 | 0.50% | 6,793.00 | 6,816.00 | 6,793.00 | 20 |
| May 03 2024 | 6,778.00 | 35.50 | 0.53% | 6,778.00 | 6,778.00 | 6,778.00 | 0 |
| May 02 2024 | 6,742.50 | 17.50 | 0.26% | 6,742.50 | 6,742.50 | 6,742.50 | 36 |
| May 01 2024 | 6,725.00 | -2.00 | -0.03% | 6,725.00 | 6,725.00 | 6,725.00 | 0 |
| Apr 30 2024 | 6,727.00 | -11.50 | -0.17% | 6,727.00 | 6,727.00 | 6,727.00 | 0 |
| Apr 29 2024 | 6,738.50 | 15.00 | 0.22% | 6,738.50 | 6,738.50 | 6,738.50 | 0 |
| Apr 26 2024 | 6,723.50 | 16.00 | 0.24% | 6,723.50 | 6,723.50 | 6,723.50 | 0 |
| Apr 25 2024 | 6,707.50 | -13.50 | -0.20% | 6,709.00 | 6,709.00 | 6,703.00 | 26 |
| Apr 24 2024 | 6,721.00 | -25.50 | -0.38% | 6,721.00 | 6,721.00 | 6,721.00 | 0 |
| Apr 23 2024 | 6,746.50 | 4.50 | 0.07% | 6,746.50 | 6,746.50 | 6,746.50 | 0 |
| Apr 22 2024 | 6,742.00 | 4.50 | 0.07% | 6,742.00 | 6,742.00 | 6,742.00 | 26 |
| Apr 19 2024 | 6,737.50 | 7.00 | 0.10% | 6,746.00 | 6,749.00 | 6,695.00 | 1,407 |
| Apr 18 2024 | 6,730.50 | -2.00 | -0.03% | 6,739.00 | 6,739.00 | 6,730.50 | 43 |
| Apr 17 2024 | 6,732.50 | 8.50 | 0.13% | 6,732.50 | 6,732.50 | 6,732.50 | 43 |
| Apr 16 2024 | 6,724.00 | -19.00 | -0.28% | 6,724.00 | 6,724.00 | 6,724.00 | 0 |
| Apr 15 2024 | 6,743.00 | -32.00 | -0.47% | 6,743.00 | 6,743.00 | 6,743.00 | 0 |
| Apr 12 2024 | 6,775.00 | 27.00 | 0.40% | 6,788.00 | 6,788.00 | 6,775.00 | 10 |
| Apr 11 2024 | 6,748.00 | -30.50 | -0.45% | 6,750.00 | 6,789.00 | 6,745.50 | 52 |
| Apr 10 2024 | 6,778.50 | -37.50 | -0.55% | 6,778.50 | 6,778.50 | 6,778.50 | 0 |
| Apr 09 2024 | 6,816.00 | 21.50 | 0.32% | 6,816.00 | 6,816.00 | 6,816.00 | 0 |
| Apr 08 2024 | 6,794.50 | -14.50 | -0.21% | 6,794.50 | 6,794.50 | 6,794.50 | 0 |
| Apr 05 2024 | 6,809.00 | -8.00 | -0.12% | 6,809.00 | 6,809.00 | 6,809.00 | 0 |
| Apr 04 2024 | 6,817.00 | 15.00 | 0.22% | 6,817.00 | 6,817.00 | 6,817.00 | 0 |
| Apr 03 2024 | 6,802.00 | -7.00 | -0.10% | 6,802.00 | 6,802.00 | 6,802.00 | 0 |
| Apr 02 2024 | 6,809.00 | -51.00 | -0.74% | 6,809.00 | 6,809.00 | 6,809.00 | 0 |
| Mar 28 2024 | 6,860.00 | 6.00 | 0.09% | 6,860.00 | 6,860.00 | 6,860.00 | 0 |
