Register for real-time alerts, custom portfolio, and market movers
XLBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 41,616.00 | 66.50 | 0.16% | 41,616.00 | 41,616.00 | 41,616.00 | 0 |
| Jun 13 2024 | 41,549.50 | -212.50 | -0.51% | 41,549.50 | 41,549.50 | 41,549.50 | 4 |
| Jun 12 2024 | 41,762.00 | 53.00 | 0.13% | 41,762.00 | 41,762.00 | 41,762.00 | 2 |
| Jun 11 2024 | 41,709.00 | -61.00 | -0.15% | 41,709.00 | 41,709.00 | 41,709.00 | 68 |
| Jun 10 2024 | 41,770.00 | -281.00 | -0.67% | 41,770.00 | 41,770.00 | 41,770.00 | 8 |
| Jun 07 2024 | 42,051.00 | 14.50 | 0.03% | 41,910.00 | 42,220.00 | 41,667.00 | 136 |
| Jun 06 2024 | 42,036.50 | 187.00 | 0.45% | 42,036.50 | 42,036.50 | 42,036.50 | 2 |
| Jun 05 2024 | 41,849.50 | 168.00 | 0.40% | 41,849.50 | 41,849.50 | 41,849.50 | 0 |
| Jun 04 2024 | 41,681.50 | -410.50 | -0.98% | 41,681.50 | 41,681.50 | 41,681.50 | 50 |
| Jun 03 2024 | 42,092.00 | 24.00 | 0.06% | 42,092.00 | 42,092.00 | 42,092.00 | 4 |
| May 31 2024 | 42,068.00 | -38.00 | -0.09% | 42,114.00 | 42,165.50 | 42,037.00 | 403 |
| May 30 2024 | 42,106.00 | -29.00 | -0.07% | 41,877.00 | 42,114.50 | 41,716.00 | 25 |
| May 29 2024 | 42,135.00 | -313.00 | -0.74% | 42,135.00 | 42,135.00 | 42,135.00 | 11 |
| May 28 2024 | 42,448.00 | -158.50 | -0.37% | 42,645.00 | 42,803.50 | 42,346.00 | 65 |
| May 24 2024 | 42,606.50 | 75.50 | 0.18% | 42,606.50 | 42,606.50 | 42,606.50 | 27 |
| May 23 2024 | 42,531.00 | -123.00 | -0.29% | 42,531.00 | 42,531.00 | 42,531.00 | 44 |
| May 22 2024 | 42,654.00 | -438.00 | -1.02% | 42,570.00 | 42,686.50 | 42,544.00 | 10 |
| May 21 2024 | 43,092.00 | -200.00 | -0.46% | 43,092.00 | 43,092.00 | 43,092.00 | 12 |
| May 20 2024 | 43,292.00 | 267.00 | 0.62% | 43,166.00 | 43,491.00 | 42,963.00 | 447 |
| May 17 2024 | 43,025.00 | 22.00 | 0.05% | 43,025.00 | 43,025.00 | 43,025.00 | 108 |
| May 16 2024 | 43,003.00 | -199.50 | -0.46% | 43,003.00 | 43,003.00 | 43,003.00 | 9 |
| May 15 2024 | 43,202.50 | -263.00 | -0.61% | 43,202.50 | 43,202.50 | 43,202.50 | 0 |
| May 14 2024 | 43,465.50 | -113.50 | -0.26% | 43,465.50 | 43,465.50 | 43,465.50 | 3 |
| May 13 2024 | 43,579.00 | -87.50 | -0.20% | 43,579.00 | 43,579.00 | 43,579.00 | 202 |
| May 10 2024 | 43,666.50 | 189.00 | 0.43% | 43,666.50 | 43,666.50 | 43,666.50 | 1 |
| May 09 2024 | 43,477.50 | 131.50 | 0.30% | 43,477.50 | 43,477.50 | 43,477.50 | 0 |
| May 08 2024 | 43,346.00 | 236.50 | 0.55% | 43,388.00 | 43,388.00 | 43,311.50 | 29 |
| May 07 2024 | 43,109.50 | 794.50 | 1.88% | 43,109.50 | 43,109.50 | 43,109.50 | 0 |
| May 03 2024 | 42,315.00 | 374.50 | 0.89% | 42,315.00 | 42,315.00 | 42,315.00 | 30 |
| May 02 2024 | 41,940.50 | -339.00 | -0.80% | 42,547.00 | 42,547.00 | 41,859.50 | 554 |
| May 01 2024 | 42,279.50 | 48.50 | 0.11% | 42,279.50 | 42,279.50 | 42,279.50 | 58 |
| Apr 30 2024 | 42,231.00 | -479.00 | -1.12% | 42,560.00 | 42,712.00 | 42,218.50 | 298 |
| Apr 29 2024 | 42,710.00 | 180.00 | 0.42% | 42,710.00 | 42,710.00 | 42,710.00 | 23 |
| Apr 26 2024 | 42,530.00 | 679.00 | 1.62% | 42,227.00 | 42,681.00 | 42,131.50 | 148 |
| Apr 25 2024 | 41,851.00 | -165.00 | -0.39% | 41,851.00 | 41,851.00 | 41,851.00 | 144 |
| Apr 24 2024 | 42,016.00 | -5.50 | -0.01% | 42,016.00 | 42,016.00 | 42,016.00 | 129 |
| Apr 23 2024 | 42,021.50 | -613.50 | -1.44% | 42,397.00 | 42,590.50 | 41,942.50 | 401 |
| Apr 22 2024 | 42,635.00 | -47.50 | -0.11% | 42,635.00 | 42,635.00 | 42,635.00 | 0 |
| Apr 19 2024 | 42,682.50 | 105.50 | 0.25% | 42,682.50 | 42,682.50 | 42,682.50 | 0 |
| Apr 18 2024 | 42,577.00 | 124.50 | 0.29% | 42,577.00 | 42,577.00 | 42,577.00 | 0 |
| Apr 17 2024 | 42,452.50 | 24.50 | 0.06% | 42,518.00 | 42,760.50 | 42,412.50 | 84 |
| Apr 16 2024 | 42,428.00 | -630.00 | -1.46% | 42,528.00 | 42,648.00 | 42,135.50 | 752 |
| Apr 15 2024 | 43,058.00 | -203.50 | -0.47% | 43,286.00 | 43,443.50 | 42,940.50 | 28 |
| Apr 12 2024 | 43,261.50 | -23.50 | -0.05% | 43,261.50 | 43,261.50 | 43,261.50 | 6 |
| Apr 11 2024 | 43,285.00 | -120.00 | -0.28% | 43,124.00 | 43,453.00 | 42,869.00 | 1,428 |
| Apr 10 2024 | 43,405.00 | 76.00 | 0.18% | 43,275.00 | 43,512.00 | 43,073.00 | 147 |
| Apr 09 2024 | 43,329.00 | -245.00 | -0.56% | 43,678.00 | 43,678.00 | 43,135.50 | 77 |
| Apr 08 2024 | 43,574.00 | 13.00 | 0.03% | 43,574.00 | 43,574.00 | 43,574.00 | 0 |
| Apr 05 2024 | 43,561.00 | -266.50 | -0.61% | 43,561.00 | 43,561.00 | 43,561.00 | 691 |
| Apr 04 2024 | 43,827.50 | 231.50 | 0.53% | 43,758.00 | 43,896.50 | 43,758.00 | 265 |
| Apr 03 2024 | 43,596.00 | 155.00 | 0.36% | 43,596.00 | 43,596.00 | 43,596.00 | 46 |
| Apr 02 2024 | 43,441.00 | -178.50 | -0.41% | 43,441.00 | 43,441.00 | 43,441.00 | 1 |
| Mar 28 2024 | 43,619.50 | 445.50 | 1.03% | 43,530.00 | 43,672.50 | 43,476.00 | 170 |
| Mar 27 2024 | 43,174.00 | 185.50 | 0.43% | 43,174.00 | 43,174.00 | 43,174.00 | 0 |
| Mar 26 2024 | 42,988.50 | 58.50 | 0.14% | 42,958.00 | 43,012.00 | 42,902.50 | 52 |
| Mar 25 2024 | 42,930.00 | -125.00 | -0.29% | 42,993.00 | 43,064.00 | 42,864.00 | 123 |
| Mar 22 2024 | 43,055.00 | 46.00 | 0.11% | 43,194.00 | 43,194.00 | 43,011.50 | 67 |
| Mar 21 2024 | 43,009.00 | 607.00 | 1.43% | 42,657.00 | 43,061.50 | 42,505.00 | 110 |
| Mar 20 2024 | 42,402.00 | 187.00 | 0.44% | 42,402.00 | 42,402.00 | 42,402.00 | 0 |
| Mar 19 2024 | 42,215.00 | -338.00 | -0.79% | 42,215.00 | 42,215.00 | 42,215.00 | 9 |
