Register for real-time alerts, custom portfolio, and market movers
XMCX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 1,931.60 | 19.70 | 1.03% | 1,920.80 | 1,933.60 | 1,917.60 | 18,438 |
| Jun 17 2024 | 1,911.90 | 7.10 | 0.37% | 1,908.00 | 1,912.40 | 1,904.40 | 554 |
| Jun 14 2024 | 1,904.80 | -7.20 | -0.38% | 1,904.80 | 1,904.80 | 1,904.80 | 1,288 |
| Jun 13 2024 | 1,912.00 | -30.80 | -1.59% | 1,936.80 | 1,940.50 | 1,912.00 | 883 |
| Jun 12 2024 | 1,942.80 | 24.20 | 1.26% | 1,926.80 | 1,944.40 | 1,917.40 | 48,460 |
| Jun 11 2024 | 1,918.60 | -18.80 | -0.97% | 1,945.20 | 1,945.20 | 1,916.60 | 414 |
| Jun 10 2024 | 1,937.40 | -9.60 | -0.49% | 1,933.20 | 1,941.70 | 1,933.20 | 924 |
| Jun 07 2024 | 1,947.00 | -13.00 | -0.66% | 1,951.60 | 1,954.70 | 1,938.80 | 2,743 |
| Jun 06 2024 | 1,960.00 | 4.20 | 0.21% | 1,957.00 | 1,961.90 | 1,957.00 | 2,429 |
| Jun 05 2024 | 1,955.80 | -4.60 | -0.23% | 1,960.20 | 1,960.20 | 1,945.70 | 1,690 |
| Jun 04 2024 | 1,960.40 | -15.60 | -0.79% | 1,970.40 | 1,971.90 | 1,955.50 | 27,519 |
| Jun 03 2024 | 1,976.00 | 17.40 | 0.89% | 1,963.00 | 1,983.80 | 1,963.00 | 2,758 |
| May 31 2024 | 1,958.60 | -3.20 | -0.16% | 1,956.20 | 1,966.30 | 1,951.60 | 3,892 |
| May 30 2024 | 1,961.80 | 30.40 | 1.57% | 1,927.60 | 1,961.90 | 1,927.60 | 186 |
| May 29 2024 | 1,931.40 | -27.40 | -1.40% | 1,935.40 | 1,936.90 | 1,931.10 | 1,301 |
| May 28 2024 | 1,958.80 | -3.80 | -0.19% | 1,957.60 | 1,960.90 | 1,957.60 | 10,902 |
| May 24 2024 | 1,962.60 | 10.80 | 0.55% | 1,937.80 | 1,963.30 | 1,937.80 | 7,660 |
| May 23 2024 | 1,951.80 | -4.80 | -0.25% | 1,957.40 | 1,957.40 | 1,951.50 | 2,533 |
| May 22 2024 | 1,956.60 | -17.80 | -0.90% | 1,950.20 | 1,962.10 | 1,950.20 | 4,386 |
| May 21 2024 | 1,974.40 | -8.20 | -0.41% | 1,977.60 | 1,978.30 | 1,968.10 | 3,358 |
| May 20 2024 | 1,982.60 | 11.80 | 0.60% | 1,982.80 | 1,988.80 | 1,975.50 | 1,105 |
| May 17 2024 | 1,970.80 | -3.50 | -0.18% | 1,971.20 | 1,974.20 | 1,965.60 | 1,853 |
| May 16 2024 | 1,974.30 | 1.10 | 0.06% | 1,974.30 | 1,974.30 | 1,974.30 | 10 |
| May 15 2024 | 1,973.20 | 16.80 | 0.86% | 1,973.20 | 1,973.20 | 1,973.20 | 1,159 |
| May 14 2024 | 1,956.40 | 3.70 | 0.19% | 1,956.40 | 1,956.40 | 1,956.40 | 5,420 |
| May 13 2024 | 1,952.70 | -6.40 | -0.33% | 1,957.80 | 1,958.30 | 1,950.20 | 4,848 |
| May 10 2024 | 1,959.10 | 9.30 | 0.48% | 1,967.00 | 1,969.60 | 1,956.30 | 12,300 |
| May 09 2024 | 1,949.80 | 8.10 | 0.42% | 1,949.80 | 1,949.80 | 1,949.80 | 1,685 |
| May 08 2024 | 1,941.70 | 5.00 | 0.26% | 1,941.70 | 1,941.70 | 1,941.70 | 2,641 |
| May 07 2024 | 1,936.70 | 22.70 | 1.19% | 1,933.80 | 1,940.20 | 1,931.40 | 8,507 |
| May 03 2024 | 1,914.00 | 13.70 | 0.72% | 1,914.40 | 1,915.50 | 1,911.40 | 3,421 |
| May 02 2024 | 1,900.30 | 13.40 | 0.71% | 1,900.30 | 1,900.30 | 1,900.30 | 0 |
| May 01 2024 | 1,886.90 | -9.20 | -0.49% | 1,886.90 | 1,886.90 | 1,886.90 | 1,251 |
| Apr 30 2024 | 1,896.10 | -3.80 | -0.20% | 1,896.10 | 1,896.10 | 1,896.10 | 961 |
| Apr 29 2024 | 1,899.90 | 20.70 | 1.10% | 1,887.20 | 1,900.20 | 1,885.20 | 2,266 |
| Apr 26 2024 | 1,879.20 | 21.50 | 1.16% | 1,867.40 | 1,883.50 | 1,862.20 | 8,528 |
| Apr 25 2024 | 1,857.70 | -10.80 | -0.58% | 1,864.40 | 1,867.00 | 1,851.50 | 534 |
| Apr 24 2024 | 1,868.50 | -6.30 | -0.34% | 1,874.80 | 1,877.40 | 1,863.60 | 10,745 |
| Apr 23 2024 | 1,874.80 | 18.30 | 0.99% | 1,854.60 | 1,875.40 | 1,854.60 | 672 |
| Apr 22 2024 | 1,856.50 | 20.30 | 1.11% | 1,850.00 | 1,862.10 | 1,845.70 | 4,292 |
| Apr 19 2024 | 1,836.20 | -4.60 | -0.25% | 1,830.40 | 1,838.70 | 1,823.20 | 4,192 |
| Apr 18 2024 | 1,840.80 | 8.50 | 0.46% | 1,836.80 | 1,841.90 | 1,830.10 | 1,190 |
| Apr 17 2024 | 1,832.30 | 0.30 | 0.02% | 1,832.40 | 1,841.40 | 1,826.90 | 8,635 |
| Apr 16 2024 | 1,832.00 | -31.80 | -1.71% | 1,837.00 | 1,842.50 | 1,826.40 | 2,440 |
| Apr 15 2024 | 1,863.80 | -3.80 | -0.20% | 1,865.40 | 1,878.50 | 1,862.60 | 1,248 |
| Apr 12 2024 | 1,867.60 | -6.60 | -0.35% | 1,867.60 | 1,867.60 | 1,867.60 | 905 |
| Apr 11 2024 | 1,874.20 | 4.00 | 0.21% | 1,873.60 | 1,877.50 | 1,863.10 | 3,044 |
| Apr 10 2024 | 1,870.20 | 2.10 | 0.11% | 1,870.40 | 1,888.00 | 1,860.50 | 4,653 |
| Apr 09 2024 | 1,868.10 | -13.50 | -0.72% | 1,863.60 | 1,878.80 | 1,863.30 | 5,852 |
| Apr 08 2024 | 1,881.60 | 19.40 | 1.04% | 1,866.80 | 1,881.60 | 1,864.30 | 2,495 |
| Apr 05 2024 | 1,862.20 | -16.40 | -0.87% | 1,861.00 | 1,863.80 | 1,860.30 | 3,944 |
| Apr 04 2024 | 1,878.60 | 16.40 | 0.88% | 1,870.20 | 1,879.30 | 1,866.20 | 23,156 |
| Apr 03 2024 | 1,862.20 | -0.10 | -0.01% | 1,862.20 | 1,862.20 | 1,862.20 | 2,152 |
| Apr 02 2024 | 1,862.30 | -12.90 | -0.69% | 1,872.80 | 1,891.60 | 1,857.30 | 6,602 |
| Mar 28 2024 | 1,875.20 | 8.60 | 0.46% | 1,875.20 | 1,875.20 | 1,875.20 | 2,001 |
| Mar 27 2024 | 1,866.60 | 4.50 | 0.24% | 1,859.80 | 1,868.70 | 1,857.40 | 5,830 |
| Mar 26 2024 | 1,862.10 | 12.10 | 0.65% | 1,849.80 | 1,864.20 | 1,847.90 | 4,822 |
| Mar 25 2024 | 1,850.00 | -7.90 | -0.43% | 1,842.40 | 1,851.10 | 1,842.40 | 2,408 |
| Mar 22 2024 | 1,857.90 | -3.60 | -0.19% | 1,858.00 | 1,859.00 | 1,855.90 | 2,745 |
| Mar 21 2024 | 1,861.50 | 25.60 | 1.39% | 1,856.40 | 1,864.60 | 1,847.70 | 7,704 |
