Register to chat with like-minded investors on our interactive forums.
XLCS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 72.36 | -0.22 | -0.30% | 72.45 | 72.795 | 71.86 | 820 |
| Jun 06 2024 | 72.575 | 0.58 | 0.81% | 72.84 | 72.865 | 72.57 | 3,805 |
| Jun 05 2024 | 71.995 | 0.84 | 1.17% | 71.50 | 72.155 | 71.405 | 14,349 |
| Jun 04 2024 | 71.16 | -0.23 | -0.32% | 70.93 | 71.55 | 70.71 | 30,575 |
| Jun 03 2024 | 71.39 | 1.20 | 1.71% | 71.21 | 71.66 | 71.21 | 14,687 |
| May 31 2024 | 70.19 | -0.29 | -0.41% | 70.47 | 70.73 | 70.115 | 6,677 |
| May 30 2024 | 70.48 | -0.43 | -0.61% | 70.52 | 70.73 | 70.23 | 49,584 |
| May 29 2024 | 70.91 | 0.02 | 0.04% | 70.78 | 71.075 | 70.725 | 4,331 |
| May 28 2024 | 70.885 | 0.07 | 0.09% | 70.85 | 71.095 | 70.47 | 725 |
| May 24 2024 | 70.82 | 0.24 | 0.35% | 70.36 | 70.995 | 70.33 | 692 |
| May 23 2024 | 70.575 | -0.38 | -0.53% | 70.81 | 71.335 | 70.32 | 1,409 |
| May 22 2024 | 70.95 | 0.04 | 0.06% | 70.84 | 70.96 | 70.67 | 83 |
| May 21 2024 | 70.91 | 0.17 | 0.24% | 70.85 | 70.925 | 70.725 | 2,118 |
| May 20 2024 | 70.74 | 0.37 | 0.53% | 70.50 | 70.815 | 70.295 | 1,834 |
| May 17 2024 | 70.37 | -0.04 | -0.06% | 70.25 | 70.565 | 70.02 | 2,684 |
| May 16 2024 | 70.41 | 0.42 | 0.60% | 70.36 | 70.49 | 70.31 | 641 |
| May 15 2024 | 69.99 | -0.03 | -0.04% | 70.24 | 70.355 | 69.985 | 12,211 |
| May 14 2024 | 70.02 | 0.49 | 0.70% | 69.75 | 70.21 | 69.75 | 715 |
| May 13 2024 | 69.53 | -0.12 | -0.17% | 69.71 | 69.855 | 69.335 | 3,516 |
| May 10 2024 | 69.65 | -0.12 | -0.17% | 69.82 | 69.825 | 69.47 | 1,204 |
| May 09 2024 | 69.77 | -0.12 | -0.17% | 69.53 | 69.77 | 69.415 | 318 |
| May 08 2024 | 69.89 | 0.39 | 0.57% | 69.38 | 69.98 | 68.885 | 10,639 |
| May 07 2024 | 69.495 | 0.98 | 1.44% | 69.74 | 70.055 | 69.085 | 4,223 |
| May 03 2024 | 68.51 | 0.99 | 1.47% | 68.51 | 68.51 | 68.51 | 12,170 |
| May 02 2024 | 67.52 | 0.06 | 0.10% | 67.59 | 67.98 | 67.25 | 14,325 |
| May 01 2024 | 67.455 | -0.03 | -0.04% | 67.455 | 67.455 | 67.455 | 0 |
| Apr 30 2024 | 67.485 | -0.73 | -1.07% | 67.73 | 67.96 | 67.265 | 3,855 |
| Apr 29 2024 | 68.215 | -0.06 | -0.08% | 68.52 | 68.71 | 68.15 | 1,236 |
| Apr 26 2024 | 68.27 | 1.91 | 2.88% | 68.78 | 69.165 | 67.815 | 34,026 |
| Apr 25 2024 | 66.36 | -2.16 | -3.15% | 67.10 | 67.115 | 65.615 | 37,998 |
| Apr 24 2024 | 68.515 | -0.49 | -0.71% | 69.51 | 69.66 | 68.485 | 2,326 |
| Apr 23 2024 | 69.005 | 1.26 | 1.85% | 68.04 | 69.135 | 67.975 | 252 |
| Apr 22 2024 | 67.75 | -0.33 | -0.48% | 68.65 | 68.78 | 67.485 | 7,728 |
| Apr 19 2024 | 68.08 | -1.59 | -2.28% | 68.39 | 68.85 | 67.90 | 21,654 |
| Apr 18 2024 | 69.67 | 0.70 | 1.01% | 69.16 | 69.825 | 68.795 | 2,184 |
| Apr 17 2024 | 68.97 | -0.18 | -0.26% | 69.43 | 69.655 | 68.97 | 2,862 |
| Apr 16 2024 | 69.15 | -1.00 | -1.43% | 69.10 | 69.385 | 68.85 | 2,418 |
| Apr 15 2024 | 70.15 | -0.33 | -0.47% | 70.30 | 70.835 | 69.85 | 1,249 |
| Apr 12 2024 | 70.48 | -0.04 | -0.06% | 70.72 | 70.98 | 70.21 | 3,145 |
| Apr 11 2024 | 70.52 | 0.15 | 0.21% | 70.40 | 70.94 | 70.185 | 113 |
| Apr 10 2024 | 70.37 | -0.32 | -0.45% | 71.27 | 71.425 | 69.65 | 2,421 |
| Apr 09 2024 | 70.685 | -0.67 | -0.93% | 71.25 | 71.485 | 70.48 | 10,511 |
| Apr 08 2024 | 71.35 | 0.06 | 0.08% | 71.15 | 71.50 | 71.01 | 1,708 |
| Apr 05 2024 | 71.29 | -0.59 | -0.82% | 70.61 | 71.395 | 70.215 | 4,927 |
| Apr 04 2024 | 71.88 | 0.51 | 0.71% | 71.90 | 71.945 | 71.75 | 1,763 |
| Apr 03 2024 | 71.37 | 0.91 | 1.28% | 71.06 | 71.43 | 70.765 | 3,470 |
| Apr 02 2024 | 70.465 | 0.02 | 0.02% | 70.77 | 71.02 | 70.065 | 298 |
| Mar 28 2024 | 70.45 | 0.19 | 0.26% | 70.45 | 70.45 | 70.45 | 2,751 |
| Mar 27 2024 | 70.265 | -0.34 | -0.48% | 70.41 | 70.49 | 70.125 | 1,395 |
| Mar 26 2024 | 70.605 | 0.29 | 0.41% | 70.55 | 70.79 | 70.29 | 250 |
| Mar 25 2024 | 70.32 | 0.11 | 0.16% | 70.51 | 70.51 | 70.005 | 1,451 |
| Mar 22 2024 | 70.21 | -0.10 | -0.14% | 70.37 | 70.57 | 70.20 | 3,181 |
| Mar 21 2024 | 70.305 | 0.72 | 1.03% | 70.53 | 70.63 | 70.15 | 3,247 |
| Mar 20 2024 | 69.59 | 0.40 | 0.57% | 69.73 | 69.775 | 69.435 | 6,618 |
| Mar 19 2024 | 69.195 | -0.36 | -0.52% | 69.23 | 69.23 | 69.16 | 15 |
| Mar 18 2024 | 69.555 | 1.49 | 2.18% | 69.60 | 69.69 | 69.55 | 787 |
| Mar 15 2024 | 68.07 | -0.47 | -0.68% | 68.36 | 68.36 | 67.91 | 8,857 |
| Mar 14 2024 | 68.535 | -0.44 | -0.63% | 69.04 | 69.55 | 68.16 | 5,536 |
| Mar 13 2024 | 68.97 | 0.50 | 0.73% | 68.62 | 69.19 | 68.62 | 3,120 |
| Mar 12 2024 | 68.47 | 0.14 | 0.21% | 68.42 | 68.86 | 68.055 | 208 |
| Mar 11 2024 | 68.325 | -0.32 | -0.46% | 68.37 | 68.415 | 67.60 | 172 |
