Register for streaming realtime charts, analysis tools, and prices.
XKS2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 6,233.00 | -28.50 | -0.46% | 6,270.00 | 6,285.00 | 6,194.50 | 150 |
| Jun 12 2024 | 6,261.50 | 146.50 | 2.40% | 6,261.50 | 6,261.50 | 6,261.50 | 0 |
| Jun 11 2024 | 6,115.00 | -53.00 | -0.86% | 6,115.00 | 6,115.00 | 6,115.00 | 163 |
| Jun 10 2024 | 6,168.00 | -2.00 | -0.03% | 6,168.00 | 6,168.00 | 6,168.00 | 72 |
| Jun 07 2024 | 6,170.00 | -19.50 | -0.32% | 6,183.00 | 6,192.00 | 6,163.50 | 305 |
| Jun 06 2024 | 6,189.50 | 59.50 | 0.97% | 6,189.50 | 6,189.50 | 6,189.50 | 20 |
| Jun 05 2024 | 6,130.00 | 125.00 | 2.08% | 6,088.00 | 6,134.00 | 6,087.00 | 169 |
| Jun 04 2024 | 6,005.00 | -20.00 | -0.33% | 5,996.00 | 6,047.50 | 5,983.00 | 203 |
| Jun 03 2024 | 6,025.00 | 120.00 | 2.03% | 6,048.00 | 6,073.50 | 6,010.00 | 105 |
| May 31 2024 | 5,905.00 | -101.00 | -1.68% | 5,932.00 | 5,973.00 | 5,893.50 | 473 |
| May 30 2024 | 6,006.00 | -81.00 | -1.33% | 6,006.00 | 6,006.00 | 6,006.00 | 19 |
| May 29 2024 | 6,087.00 | -142.00 | -2.28% | 6,074.00 | 6,095.00 | 6,057.50 | 768 |
| May 28 2024 | 6,229.00 | 82.00 | 1.33% | 6,240.00 | 6,247.50 | 6,217.50 | 929 |
| May 24 2024 | 6,147.00 | -51.00 | -0.82% | 6,147.00 | 6,147.00 | 6,147.00 | 21 |
| May 23 2024 | 6,198.00 | -20.00 | -0.32% | 6,198.00 | 6,198.00 | 6,198.00 | 0 |
| May 22 2024 | 6,218.00 | -29.00 | -0.46% | 6,218.00 | 6,218.00 | 6,218.00 | 80 |
| May 21 2024 | 6,247.00 | -52.50 | -0.83% | 6,247.00 | 6,247.00 | 6,247.00 | 0 |
| May 20 2024 | 6,299.50 | -8.00 | -0.13% | 6,299.50 | 6,299.50 | 6,299.50 | 0 |
| May 17 2024 | 6,307.50 | -120.50 | -1.87% | 6,289.00 | 6,327.50 | 6,280.00 | 929 |
| May 16 2024 | 6,428.00 | -8.00 | -0.12% | 6,447.00 | 6,447.00 | 6,423.00 | 90 |
| May 15 2024 | 6,436.00 | 97.00 | 1.53% | 6,415.00 | 6,440.00 | 6,415.00 | 958 |
| May 14 2024 | 6,339.00 | 11.00 | 0.17% | 6,339.00 | 6,339.00 | 6,339.00 | 142 |
| May 13 2024 | 6,328.00 | -23.00 | -0.36% | 6,328.00 | 6,328.00 | 6,328.00 | 492 |
| May 10 2024 | 6,351.00 | -25.50 | -0.40% | 6,351.00 | 6,351.00 | 6,351.00 | 82 |
| May 09 2024 | 6,376.50 | -78.00 | -1.21% | 6,376.50 | 6,376.50 | 6,376.50 | 0 |
| May 08 2024 | 6,454.50 | -1.50 | -0.02% | 6,454.50 | 6,454.50 | 6,454.50 | 0 |
| May 07 2024 | 6,456.00 | 123.50 | 1.95% | 6,456.00 | 6,456.00 | 6,456.00 | 69 |
| May 03 2024 | 6,332.50 | 61.50 | 0.98% | 6,332.50 | 6,332.50 | 6,332.50 | 0 |
| May 02 2024 | 6,271.00 | 88.00 | 1.42% | 6,271.00 | 6,271.00 | 6,271.00 | 63 |
| May 01 2024 | 6,183.00 | -16.50 | -0.27% | 6,183.00 | 6,183.00 | 6,183.00 | 0 |
| Apr 30 2024 | 6,199.50 | -11.00 | -0.18% | 6,235.00 | 6,237.50 | 6,193.00 | 158 |
| Apr 29 2024 | 6,210.50 | 5.50 | 0.09% | 6,210.50 | 6,210.50 | 6,210.50 | 0 |
| Apr 26 2024 | 6,205.00 | 82.00 | 1.34% | 6,205.00 | 6,205.00 | 6,205.00 | 0 |
| Apr 25 2024 | 6,123.00 | -97.50 | -1.57% | 6,142.00 | 6,142.00 | 6,078.50 | 850 |
| Apr 24 2024 | 6,220.50 | 36.50 | 0.59% | 6,220.50 | 6,220.50 | 6,220.50 | 128 |
| Apr 23 2024 | 6,184.00 | 14.00 | 0.23% | 6,184.00 | 6,184.00 | 6,184.00 | 0 |
| Apr 22 2024 | 6,170.00 | 68.50 | 1.12% | 6,170.00 | 6,170.00 | 6,170.00 | 0 |
| Apr 19 2024 | 6,101.50 | -49.50 | -0.80% | 6,101.50 | 6,101.50 | 6,101.50 | 0 |
| Apr 18 2024 | 6,151.00 | 148.00 | 2.47% | 6,149.00 | 6,210.00 | 6,103.50 | 887 |
| Apr 17 2024 | 6,003.00 | -63.50 | -1.05% | 6,064.00 | 6,077.00 | 6,003.00 | 1,256 |
| Apr 16 2024 | 6,066.50 | -146.50 | -2.36% | 6,073.00 | 6,090.00 | 6,030.00 | 308 |
| Apr 15 2024 | 6,213.00 | -2.50 | -0.04% | 6,249.00 | 6,261.50 | 6,201.50 | 339 |
| Apr 12 2024 | 6,215.50 | -148.00 | -2.33% | 6,215.50 | 6,215.50 | 6,215.50 | 0 |
| Apr 11 2024 | 6,363.50 | 190.50 | 3.09% | 6,363.50 | 6,363.50 | 6,363.50 | 18 |
| Apr 10 2024 | 6,173.00 | -177.50 | -2.80% | 6,397.00 | 6,426.50 | 6,159.50 | 1,856 |
| Apr 09 2024 | 6,350.50 | -104.50 | -1.62% | 6,366.00 | 6,375.00 | 6,335.00 | 351 |
| Apr 08 2024 | 6,455.00 | 24.00 | 0.37% | 6,429.00 | 6,461.00 | 6,418.00 | 838 |
| Apr 05 2024 | 6,431.00 | -119.00 | -1.82% | 6,431.00 | 6,431.00 | 6,431.00 | 482 |
| Apr 04 2024 | 6,550.00 | 82.00 | 1.27% | 6,525.00 | 6,558.50 | 6,510.00 | 150 |
| Apr 03 2024 | 6,468.00 | -53.50 | -0.82% | 6,441.00 | 6,483.00 | 6,419.00 | 625 |
| Apr 02 2024 | 6,521.50 | 14.00 | 0.22% | 6,521.50 | 6,521.50 | 6,521.50 | 0 |
| Mar 28 2024 | 6,507.50 | 8.00 | 0.12% | 6,498.00 | 6,524.00 | 6,498.00 | 165 |
| Mar 27 2024 | 6,499.50 | -42.50 | -0.65% | 6,510.00 | 6,538.00 | 6,490.00 | 330 |
| Mar 26 2024 | 6,542.00 | 24.50 | 0.38% | 6,542.00 | 6,542.00 | 6,542.00 | 0 |
| Mar 25 2024 | 6,517.50 | 13.00 | 0.20% | 6,517.50 | 6,517.50 | 6,517.50 | 0 |
| Mar 22 2024 | 6,504.50 | -39.00 | -0.60% | 6,504.50 | 6,504.50 | 6,504.50 | 0 |
| Mar 21 2024 | 6,543.50 | 227.50 | 3.60% | 6,543.50 | 6,543.50 | 6,543.50 | 44 |
| Mar 20 2024 | 6,316.00 | 82.50 | 1.32% | 6,330.00 | 6,339.00 | 6,309.50 | 34 |
| Mar 19 2024 | 6,233.50 | -62.50 | -0.99% | 6,228.00 | 6,237.50 | 6,199.00 | 19 |
| Mar 18 2024 | 6,296.00 | 35.50 | 0.57% | 6,296.00 | 6,296.00 | 6,296.00 | 0 |
