Register for real-time alerts, custom portfolio, and market movers
XLKS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 16 2024 | 639.01 | 1.60 | 0.25% | 644.03 | 644.815 | 635.045 | 2,366 |
| Aug 15 2024 | 637.41 | 12.33 | 1.97% | 626.56 | 639.735 | 623.22 | 2,942 |
| Aug 14 2024 | 625.08 | 8.18 | 1.33% | 621.54 | 636.22 | 616.15 | 4,561 |
| Aug 13 2024 | 616.905 | 14.52 | 2.41% | 605.89 | 617.285 | 603.835 | 1,838 |
| Aug 12 2024 | 602.39 | 6.41 | 1.08% | 598.66 | 607.995 | 597.67 | 5,556 |
| Aug 09 2024 | 595.98 | 6.21 | 1.05% | 595.27 | 600.08 | 590.085 | 3,325 |
| Aug 08 2024 | 589.77 | -4.45 | -0.75% | 577.86 | 597.765 | 572.43 | 2,398 |
| Aug 07 2024 | 594.22 | 9.15 | 1.56% | 587.13 | 598.495 | 584.295 | 4,249 |
| Aug 06 2024 | 585.07 | 5.33 | 0.92% | 587.81 | 589.015 | 573.26 | 5,574 |
| Aug 05 2024 | 579.74 | -17.66 | -2.96% | 596.01 | 596.01 | 546.735 | 7,452 |
| Aug 02 2024 | 597.40 | -24.47 | -3.93% | 601.06 | 613.935 | 589.04 | 10,726 |
| Aug 01 2024 | 621.87 | -8.40 | -1.33% | 638.58 | 640.01 | 621.665 | 5,638 |
| Jul 31 2024 | 630.27 | 18.84 | 3.08% | 620.18 | 631.115 | 617.275 | 8,281 |
| Jul 30 2024 | 611.43 | -9.15 | -1.47% | 621.99 | 625.68 | 610.10 | 2,704 |
| Jul 29 2024 | 620.58 | -1.77 | -0.28% | 629.81 | 631.435 | 620.58 | 4,458 |
| Jul 26 2024 | 622.35 | -2.12 | -0.34% | 621.80 | 627.96 | 619.25 | 3,823 |
| Jul 25 2024 | 624.465 | -7.95 | -1.26% | 626.63 | 627.335 | 608.095 | 5,675 |
| Jul 24 2024 | 632.42 | -22.96 | -3.50% | 645.27 | 647.065 | 631.46 | 1,229 |
| Jul 23 2024 | 655.38 | 11.42 | 1.77% | 648.96 | 655.895 | 646.245 | 1,377 |
| Jul 22 2024 | 643.96 | 2.19 | 0.34% | 643.37 | 652.315 | 640.98 | 2,667 |
| Jul 19 2024 | 641.77 | 1.10 | 0.17% | 647.40 | 649.26 | 641.175 | 4,213 |
| Jul 18 2024 | 640.67 | -14.14 | -2.16% | 657.30 | 658.26 | 640.31 | 19,135 |
| Jul 17 2024 | 654.805 | -17.94 | -2.67% | 669.42 | 669.42 | 651.525 | 5,283 |
| Jul 16 2024 | 672.74 | -7.31 | -1.07% | 677.28 | 678.905 | 669.53 | 3,099 |
| Jul 15 2024 | 680.05 | 2.97 | 0.44% | 676.40 | 683.105 | 675.56 | 2,437 |
| Jul 12 2024 | 677.08 | 9.21 | 1.38% | 668.26 | 678.255 | 666.375 | 1,708 |
| Jul 11 2024 | 667.87 | -11.39 | -1.68% | 684.66 | 692.525 | 667.87 | 3,392 |
| Jul 10 2024 | 679.26 | 3.96 | 0.59% | 675.80 | 680.35 | 675.80 | 1,774 |
| Jul 09 2024 | 675.30 | 1.79 | 0.27% | 677.05 | 679.62 | 674.73 | 1,712 |
| Jul 08 2024 | 673.51 | 4.26 | 0.64% | 669.34 | 674.565 | 669.17 | 3,775 |
| Jul 05 2024 | 669.25 | 4.59 | 0.69% | 667.24 | 670.085 | 665.27 | 6,474 |
| Jul 04 2024 | 664.66 | 2.22 | 0.34% | 666.40 | 667.35 | 664.225 | 2,458 |
| Jul 03 2024 | 662.44 | 8.71 | 1.33% | 656.26 | 663.435 | 655.065 | 12,143 |
| Jul 02 2024 | 653.73 | 4.65 | 0.72% | 651.00 | 656.53 | 647.555 | 11,456 |
| Jul 01 2024 | 649.08 | -3.94 | -0.60% | 649.25 | 650.075 | 639.39 | 8,444 |
| Jun 28 2024 | 653.02 | 6.02 | 0.93% | 650.96 | 658.29 | 648.56 | 2,207 |
| Jun 27 2024 | 646.995 | 1.91 | 0.30% | 644.30 | 651.35 | 643.325 | 2,883 |
| Jun 26 2024 | 645.08 | 0.73 | 0.11% | 649.52 | 651.315 | 643.20 | 2,904 |
| Jun 25 2024 | 644.35 | 1.20 | 0.19% | 635.21 | 644.35 | 633.165 | 3,519 |
| Jun 24 2024 | 643.15 | -9.02 | -1.38% | 649.18 | 650.92 | 638.78 | 4,852 |
| Jun 21 2024 | 652.165 | -14.34 | -2.15% | 657.55 | 657.55 | 645.365 | 6,375 |
| Jun 20 2024 | 666.50 | -3.76 | -0.56% | 674.33 | 675.455 | 662.835 | 2,991 |
| Jun 19 2024 | 670.255 | 8.22 | 1.24% | 670.24 | 672.81 | 668.845 | 1,030 |
| Jun 18 2024 | 662.04 | 5.78 | 0.88% | 662.98 | 665.36 | 660.785 | 4,745 |
| Jun 17 2024 | 656.26 | 5.11 | 0.78% | 655.62 | 658.355 | 652.55 | 6,979 |
| Jun 14 2024 | 651.155 | 2.76 | 0.42% | 652.32 | 654.495 | 646.93 | 4,174 |
| Jun 13 2024 | 648.40 | 5.73 | 0.89% | 648.24 | 652.635 | 645.325 | 6,000 |
| Jun 12 2024 | 642.67 | 22.43 | 3.62% | 625.58 | 643.30 | 625.115 | 2,775 |
| Jun 11 2024 | 620.24 | 3.58 | 0.58% | 616.47 | 620.815 | 612.355 | 1,598 |
| Jun 10 2024 | 616.66 | 5.69 | 0.93% | 618.92 | 618.92 | 608.66 | 1,648 |
| Jun 07 2024 | 610.97 | -0.98 | -0.16% | 613.88 | 614.41 | 605.99 | 819 |
| Jun 06 2024 | 611.95 | 2.56 | 0.42% | 617.16 | 620.40 | 609.80 | 2,326 |
| Jun 05 2024 | 609.395 | 15.99 | 2.69% | 600.04 | 609.81 | 598.765 | 1,555 |
| Jun 04 2024 | 593.41 | 0.08 | 0.01% | 595.30 | 597.85 | 591.08 | 5,079 |
| Jun 03 2024 | 593.33 | 11.98 | 2.06% | 594.40 | 598.29 | 590.61 | 5,733 |
| May 31 2024 | 581.35 | -13.98 | -2.35% | 589.71 | 595.575 | 581.075 | 2,800 |
| May 30 2024 | 595.33 | -9.45 | -1.56% | 597.51 | 602.45 | 593.79 | 1,802 |
| May 29 2024 | 604.78 | -1.81 | -0.30% | 606.98 | 608.28 | 600.515 | 2,850 |
| May 28 2024 | 606.59 | 9.46 | 1.58% | 602.64 | 606.68 | 601.37 | 2,186 |
| May 24 2024 | 597.13 | -0.55 | -0.09% | 591.48 | 597.38 | 590.345 | 2,398 |
| May 23 2024 | 597.68 | 8.47 | 1.44% | 596.36 | 601.38 | 593.71 | 2,493 |
| May 22 2024 | 589.21 | 2.66 | 0.45% | 587.57 | 589.815 | 585.825 | 3,350 |
| May 21 2024 | 586.55 | 1.87 | 0.32% | 585.00 | 586.805 | 581.30 | 2,299 |
