Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XGIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 2,409.00 | -1.75 | -0.07% | 2,399.50 | 2,413.25 | 2,383.75 | 28,251 |
| Jun 12 2024 | 2,410.75 | 24.00 | 1.01% | 2,392.00 | 2,414.50 | 2,385.00 | 35,163 |
| Jun 11 2024 | 2,386.75 | 3.25 | 0.14% | 2,380.50 | 2,402.25 | 2,380.50 | 19,565 |
| Jun 10 2024 | 2,383.50 | -16.50 | -0.69% | 2,392.00 | 2,403.00 | 2,380.75 | 65,311 |
| Jun 07 2024 | 2,400.00 | -26.50 | -1.09% | 2,407.00 | 2,423.25 | 2,386.75 | 11,403 |
| Jun 06 2024 | 2,426.50 | 6.00 | 0.25% | 2,417.50 | 2,436.25 | 2,401.00 | 10,767 |
| Jun 05 2024 | 2,420.50 | -2.50 | -0.10% | 2,409.50 | 2,423.25 | 2,405.25 | 10,926 |
| Jun 04 2024 | 2,423.00 | 1.50 | 0.06% | 2,402.00 | 2,423.00 | 2,399.00 | 13,060 |
| Jun 03 2024 | 2,421.50 | 29.25 | 1.22% | 2,393.50 | 2,421.50 | 2,389.75 | 20,673 |
| May 31 2024 | 2,392.25 | 11.75 | 0.49% | 2,376.00 | 2,394.50 | 2,375.00 | 17,087 |
| May 30 2024 | 2,380.50 | 13.75 | 0.58% | 2,373.00 | 2,381.75 | 2,369.00 | 19,084 |
| May 29 2024 | 2,366.75 | -15.75 | -0.66% | 2,377.00 | 2,385.00 | 2,365.25 | 38,434 |
| May 28 2024 | 2,382.50 | -7.25 | -0.30% | 2,388.00 | 2,394.50 | 2,382.50 | 11,495 |
| May 24 2024 | 2,389.75 | 1.00 | 0.04% | 2,389.00 | 2,392.00 | 2,382.75 | 14,158 |
| May 23 2024 | 2,388.75 | -8.50 | -0.35% | 2,394.00 | 2,430.00 | 2,384.75 | 29,890 |
| May 22 2024 | 2,397.25 | -10.25 | -0.43% | 2,394.00 | 2,400.00 | 2,383.25 | 28,580 |
| May 21 2024 | 2,407.50 | 2.75 | 0.11% | 2,404.00 | 2,411.25 | 2,395.50 | 42,285 |
| May 20 2024 | 2,404.75 | -4.75 | -0.20% | 2,405.50 | 2,410.50 | 2,401.75 | 62,633 |
| May 17 2024 | 2,409.50 | -5.25 | -0.22% | 2,413.00 | 2,418.25 | 2,398.00 | 32,146 |
| May 16 2024 | 2,414.75 | 1.75 | 0.07% | 2,414.50 | 2,427.50 | 2,411.75 | 19,018 |
| May 15 2024 | 2,413.00 | 21.50 | 0.90% | 2,401.00 | 2,417.50 | 2,387.25 | 22,274 |
| May 14 2024 | 2,391.50 | 0.25 | 0.01% | 2,390.00 | 2,405.25 | 2,375.25 | 39,382 |
| May 13 2024 | 2,391.25 | -2.25 | -0.09% | 2,392.00 | 2,399.00 | 2,388.50 | 26,742 |
| May 10 2024 | 2,393.50 | 0.25 | 0.01% | 2,398.00 | 2,409.25 | 2,392.25 | 26,793 |
| May 09 2024 | 2,393.25 | 2.00 | 0.08% | 2,390.50 | 2,403.25 | 2,383.50 | 33,067 |
| May 08 2024 | 2,391.25 | -7.50 | -0.31% | 2,387.50 | 2,393.00 | 2,385.50 | 24,944 |
| May 07 2024 | 2,398.75 | 15.25 | 0.64% | 2,396.00 | 2,407.25 | 2,394.25 | 38,611 |
| May 03 2024 | 2,383.50 | 11.75 | 0.50% | 2,373.00 | 2,402.75 | 2,372.50 | 29,941 |
| May 02 2024 | 2,371.75 | 3.75 | 0.16% | 2,369.50 | 2,387.75 | 2,349.75 | 33,430 |
| May 01 2024 | 2,368.00 | 1.00 | 0.04% | 2,379.00 | 2,379.00 | 2,335.00 | 23,016 |
| Apr 30 2024 | 2,367.00 | -4.50 | -0.19% | 2,376.00 | 2,382.00 | 2,367.00 | 364,832 |
| Apr 29 2024 | 2,371.50 | 3.50 | 0.15% | 2,373.00 | 2,378.25 | 2,370.25 | 24,749 |
| Apr 26 2024 | 2,368.00 | 7.50 | 0.32% | 2,365.00 | 2,374.75 | 2,364.25 | 20,623 |
| Apr 25 2024 | 2,360.50 | -2.25 | -0.10% | 2,369.00 | 2,374.75 | 2,345.00 | 16,859 |
| Apr 24 2024 | 2,362.75 | -13.75 | -0.58% | 2,370.00 | 2,371.00 | 2,359.75 | 10,432 |
| Apr 23 2024 | 2,376.50 | -0.50 | -0.02% | 2,377.00 | 2,381.25 | 2,347.50 | 17,755 |
| Apr 22 2024 | 2,377.00 | 1.00 | 0.04% | 2,373.00 | 2,378.75 | 2,372.25 | 9,478 |
| Apr 19 2024 | 2,376.00 | 3.50 | 0.15% | 2,385.00 | 2,393.00 | 2,371.00 | 15,104 |
| Apr 18 2024 | 2,372.50 | -4.25 | -0.18% | 2,386.00 | 2,386.00 | 2,369.75 | 13,196 |
| Apr 17 2024 | 2,376.75 | 0.50 | 0.02% | 2,374.00 | 2,382.00 | 2,371.75 | 27,161 |
| Apr 16 2024 | 2,376.25 | -2.00 | -0.08% | 2,370.50 | 2,377.50 | 2,367.00 | 23,278 |
| Apr 15 2024 | 2,378.25 | -13.00 | -0.54% | 2,381.50 | 2,385.00 | 2,372.25 | 22,134 |
| Apr 12 2024 | 2,391.25 | 19.50 | 0.82% | 2,379.00 | 2,396.25 | 2,378.25 | 19,467 |
| Apr 11 2024 | 2,371.75 | -14.75 | -0.62% | 2,378.00 | 2,385.00 | 2,362.75 | 18,478 |
| Apr 10 2024 | 2,386.50 | -11.25 | -0.47% | 2,398.50 | 2,408.75 | 2,369.50 | 25,849 |
| Apr 09 2024 | 2,397.75 | 10.00 | 0.42% | 2,393.00 | 2,399.50 | 2,392.25 | 22,729 |
| Apr 08 2024 | 2,387.75 | -7.00 | -0.29% | 2,383.50 | 2,390.75 | 2,382.50 | 13,363 |
| Apr 05 2024 | 2,394.75 | -2.25 | -0.09% | 2,400.00 | 2,424.00 | 2,385.75 | 13,700 |
| Apr 04 2024 | 2,397.00 | 6.50 | 0.27% | 2,395.50 | 2,403.50 | 2,391.00 | 35,137 |
| Apr 03 2024 | 2,390.50 | -0.50 | -0.02% | 2,393.00 | 2,398.50 | 2,380.00 | 26,163 |
| Apr 02 2024 | 2,391.00 | -24.00 | -0.99% | 2,398.00 | 2,398.00 | 2,387.25 | 20,984 |
| Mar 28 2024 | 2,415.00 | 5.00 | 0.21% | 2,404.00 | 2,416.50 | 2,402.50 | 14,384 |
| Mar 27 2024 | 2,410.00 | 6.00 | 0.25% | 2,407.50 | 2,417.25 | 2,404.50 | 16,731 |
| Mar 26 2024 | 2,404.00 | 1.50 | 0.06% | 2,404.00 | 2,408.25 | 2,402.25 | 29,407 |
| Mar 25 2024 | 2,402.50 | -5.75 | -0.24% | 2,402.00 | 2,407.50 | 2,400.00 | 29,315 |
| Mar 22 2024 | 2,408.25 | 9.25 | 0.39% | 2,403.50 | 2,411.50 | 2,403.50 | 16,781 |
| Mar 21 2024 | 2,399.00 | 6.25 | 0.26% | 2,400.00 | 2,420.75 | 2,397.25 | 17,398 |
| Mar 20 2024 | 2,392.75 | 9.75 | 0.41% | 2,388.00 | 2,395.00 | 2,388.00 | 26,528 |
| Mar 19 2024 | 2,383.00 | -3.50 | -0.15% | 2,378.00 | 2,393.50 | 2,378.00 | 13,918 |
| Mar 18 2024 | 2,386.50 | 1.25 | 0.05% | 2,385.50 | 2,387.75 | 2,379.50 | 21,206 |
