Register for streaming realtime charts, analysis tools, and prices.
XMEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 3,954.50 | 77.50 | 2.00% | 3,920.00 | 3,973.00 | 3,918.50 | 3,123 |
| Jun 04 2024 | 3,877.00 | -61.00 | -1.55% | 3,872.00 | 3,939.00 | 3,864.50 | 3,896 |
| Jun 03 2024 | 3,938.00 | 41.50 | 1.07% | 3,938.00 | 3,938.00 | 3,938.00 | 248 |
| May 31 2024 | 3,896.50 | -60.50 | -1.53% | 3,921.00 | 3,931.50 | 3,891.00 | 3 |
| May 30 2024 | 3,957.00 | -14.00 | -0.35% | 3,957.00 | 3,957.00 | 3,957.00 | 1 |
| May 29 2024 | 3,971.00 | -49.00 | -1.22% | 3,969.00 | 3,975.00 | 3,966.50 | 295 |
| May 28 2024 | 4,020.00 | -11.50 | -0.29% | 4,043.00 | 4,043.00 | 4,017.00 | 434 |
| May 24 2024 | 4,031.50 | -20.50 | -0.51% | 4,031.50 | 4,031.50 | 4,031.50 | 7 |
| May 23 2024 | 4,052.00 | -8.00 | -0.20% | 4,068.00 | 4,095.50 | 4,036.00 | 20 |
| May 22 2024 | 4,060.00 | -9.00 | -0.22% | 4,077.00 | 4,078.50 | 4,058.00 | 647 |
| May 21 2024 | 4,069.00 | -35.00 | -0.85% | 4,071.00 | 4,081.50 | 4,068.50 | 13 |
| May 20 2024 | 4,104.00 | -16.00 | -0.39% | 4,116.00 | 4,116.00 | 4,089.00 | 410 |
| May 17 2024 | 4,120.00 | 9.00 | 0.22% | 4,105.00 | 4,126.50 | 4,105.00 | 84 |
| May 16 2024 | 4,111.00 | 16.00 | 0.39% | 4,111.00 | 4,120.00 | 4,100.50 | 10 |
| May 15 2024 | 4,095.00 | 14.50 | 0.36% | 4,095.00 | 4,095.00 | 4,094.00 | 1,071 |
| May 14 2024 | 4,080.50 | 7.50 | 0.18% | 4,080.50 | 4,080.50 | 4,080.50 | 245 |
| May 13 2024 | 4,073.00 | 24.00 | 0.59% | 4,073.00 | 4,073.00 | 4,073.00 | 0 |
| May 10 2024 | 4,049.00 | 13.00 | 0.32% | 4,050.00 | 4,075.00 | 4,049.00 | 16 |
| May 09 2024 | 4,036.00 | 0.00 | 0.00% | 4,037.00 | 4,069.00 | 4,025.50 | 2,912 |
| May 08 2024 | 4,036.00 | 7.00 | 0.17% | 4,028.00 | 4,042.00 | 4,014.50 | 8,265 |
| May 07 2024 | 4,029.00 | 4.50 | 0.11% | 4,025.00 | 4,029.00 | 4,011.50 | 56 |
| May 03 2024 | 4,024.50 | 38.50 | 0.97% | 4,020.00 | 4,025.50 | 4,015.50 | 10,634 |
| May 02 2024 | 3,986.00 | 65.50 | 1.67% | 3,966.00 | 3,986.50 | 3,962.00 | 48 |
| May 01 2024 | 3,920.50 | -0.50 | -0.01% | 3,920.50 | 3,920.50 | 3,920.50 | 6 |
| Apr 30 2024 | 3,921.00 | -16.00 | -0.41% | 3,947.00 | 3,948.00 | 3,917.00 | 17 |
| Apr 29 2024 | 3,937.00 | 12.00 | 0.31% | 3,946.00 | 3,948.50 | 3,932.50 | 1,335 |
| Apr 26 2024 | 3,925.00 | 61.00 | 1.58% | 3,908.00 | 3,954.50 | 3,868.00 | 1,323 |
| Apr 25 2024 | 3,864.00 | -21.50 | -0.55% | 3,859.00 | 3,866.50 | 3,859.00 | 536 |
| Apr 24 2024 | 3,885.50 | 15.50 | 0.40% | 3,885.50 | 3,885.50 | 3,885.50 | 499 |
| Apr 23 2024 | 3,870.00 | 18.00 | 0.47% | 3,878.00 | 3,887.50 | 3,856.00 | 6,493 |
| Apr 22 2024 | 3,852.00 | 38.00 | 1.00% | 3,843.00 | 3,865.00 | 3,833.00 | 12 |
| Apr 19 2024 | 3,814.00 | -16.00 | -0.42% | 3,790.00 | 3,818.50 | 3,786.50 | 274 |
| Apr 18 2024 | 3,830.00 | 28.50 | 0.75% | 3,843.00 | 3,857.00 | 3,811.50 | 645 |
| Apr 17 2024 | 3,801.50 | -9.50 | -0.25% | 3,801.50 | 3,801.50 | 3,801.50 | 158 |
| Apr 16 2024 | 3,811.00 | -71.00 | -1.83% | 3,827.00 | 3,828.00 | 3,793.50 | 4,354 |
| Apr 15 2024 | 3,882.00 | -8.50 | -0.22% | 3,898.00 | 3,903.50 | 3,873.00 | 2,601 |
| Apr 12 2024 | 3,890.50 | -38.00 | -0.97% | 3,890.50 | 3,890.50 | 3,890.50 | 0 |
| Apr 11 2024 | 3,928.50 | 20.00 | 0.51% | 3,928.50 | 3,928.50 | 3,928.50 | 18 |
| Apr 10 2024 | 3,908.50 | -12.50 | -0.32% | 3,949.00 | 3,972.00 | 3,878.00 | 12 |
| Apr 09 2024 | 3,921.00 | 3.00 | 0.08% | 3,921.00 | 3,921.00 | 3,921.00 | 0 |
| Apr 08 2024 | 3,918.00 | 28.00 | 0.72% | 3,898.00 | 3,921.00 | 3,892.00 | 13 |
| Apr 05 2024 | 3,890.00 | -33.00 | -0.84% | 3,880.00 | 3,903.50 | 3,710.00 | 221 |
| Apr 04 2024 | 3,923.00 | 25.50 | 0.65% | 3,892.00 | 3,940.00 | 3,884.50 | 59 |
| Apr 03 2024 | 3,897.50 | -14.50 | -0.37% | 3,896.00 | 3,905.50 | 3,888.50 | 104 |
| Apr 02 2024 | 3,912.00 | 35.50 | 0.92% | 3,940.00 | 3,940.00 | 3,912.00 | 1,355 |
| Mar 28 2024 | 3,876.50 | 25.50 | 0.66% | 3,876.50 | 3,876.50 | 3,876.50 | 272 |
| Mar 27 2024 | 3,851.00 | -9.00 | -0.23% | 3,855.00 | 3,856.00 | 3,850.00 | 141 |
| Mar 26 2024 | 3,860.00 | 9.00 | 0.23% | 3,860.00 | 3,860.00 | 3,860.00 | 1,621 |
| Mar 25 2024 | 3,851.00 | -14.50 | -0.38% | 3,851.00 | 3,851.00 | 3,851.00 | 139 |
| Mar 22 2024 | 3,865.50 | -15.00 | -0.39% | 3,865.50 | 3,865.50 | 3,865.50 | 0 |
| Mar 21 2024 | 3,880.50 | 67.50 | 1.77% | 3,862.00 | 3,903.50 | 3,851.00 | 7,303 |
| Mar 20 2024 | 3,813.00 | 12.00 | 0.32% | 3,813.00 | 3,813.00 | 3,813.00 | 24 |
| Mar 19 2024 | 3,801.00 | -22.00 | -0.58% | 3,792.00 | 3,802.00 | 3,788.00 | 2 |
| Mar 18 2024 | 3,823.00 | 9.00 | 0.24% | 3,831.00 | 3,840.00 | 3,819.50 | 14 |
| Mar 15 2024 | 3,814.00 | -24.50 | -0.64% | 3,819.00 | 3,826.00 | 3,809.50 | 1,794 |
| Mar 14 2024 | 3,838.50 | 8.50 | 0.22% | 3,850.00 | 3,883.50 | 3,818.00 | 20 |
| Mar 13 2024 | 3,830.00 | -26.00 | -0.67% | 3,848.00 | 3,848.00 | 3,830.00 | 479 |
| Mar 12 2024 | 3,856.00 | 42.00 | 1.10% | 3,855.00 | 3,878.00 | 3,836.50 | 537 |
| Mar 11 2024 | 3,814.00 | 23.50 | 0.62% | 3,797.00 | 3,814.50 | 3,791.50 | 163 |
| Mar 08 2024 | 3,790.50 | -10.50 | -0.28% | 3,790.50 | 3,790.50 | 3,790.50 | 532 |
