Register for streaming realtime charts, analysis tools, and prices.
XMUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 12,312.00 | 63.50 | 0.52% | 12,247.00 | 12,335.00 | 12,120.00 | 9,754 |
| Jun 06 2024 | 12,248.50 | 45.50 | 0.37% | 12,250.00 | 12,259.00 | 12,244.50 | 2,046 |
| Jun 05 2024 | 12,203.00 | 157.00 | 1.30% | 12,121.00 | 12,210.50 | 12,109.00 | 7,979 |
| Jun 04 2024 | 12,046.00 | -9.50 | -0.08% | 12,051.00 | 12,097.50 | 12,018.00 | 2,187 |
| Jun 03 2024 | 12,055.50 | 78.50 | 0.66% | 12,169.00 | 12,194.00 | 12,038.50 | 3,693 |
| May 31 2024 | 11,977.00 | -85.00 | -0.70% | 12,049.00 | 12,085.00 | 11,948.50 | 4,020 |
| May 30 2024 | 12,062.00 | -81.50 | -0.67% | 12,082.00 | 12,137.50 | 12,033.50 | 4,708 |
| May 29 2024 | 12,143.50 | -19.00 | -0.16% | 12,117.00 | 12,158.00 | 12,092.50 | 5,556 |
| May 28 2024 | 12,162.50 | -28.00 | -0.23% | 12,180.00 | 12,212.50 | 12,122.50 | 4,139 |
| May 24 2024 | 12,190.50 | -52.50 | -0.43% | 12,156.00 | 12,204.00 | 12,140.50 | 3,513 |
| May 23 2024 | 12,243.00 | 3.50 | 0.03% | 12,283.00 | 12,309.50 | 12,205.50 | 6,742 |
| May 22 2024 | 12,239.50 | 0.50 | 0.00% | 12,241.00 | 12,260.50 | 12,217.00 | 4,863 |
| May 21 2024 | 12,239.00 | -35.50 | -0.29% | 12,235.00 | 12,245.00 | 12,199.00 | 4,062 |
| May 20 2024 | 12,274.50 | 63.00 | 0.52% | 12,257.00 | 12,275.00 | 12,224.00 | 3,092 |
| May 17 2024 | 12,211.50 | -87.50 | -0.71% | 12,256.00 | 12,273.00 | 12,207.50 | 2,190 |
| May 16 2024 | 12,299.00 | 68.50 | 0.56% | 12,280.00 | 12,329.00 | 12,262.00 | 1,807 |
| May 15 2024 | 12,230.50 | 61.50 | 0.51% | 12,184.00 | 12,240.50 | 12,013.00 | 4,397 |
| May 14 2024 | 12,169.00 | -4.50 | -0.04% | 12,219.00 | 12,219.00 | 11,980.00 | 3,481 |
| May 13 2024 | 12,173.50 | -29.50 | -0.24% | 12,201.00 | 12,224.50 | 12,167.50 | 2,874 |
| May 10 2024 | 12,203.00 | 26.50 | 0.22% | 12,206.00 | 12,239.50 | 12,196.50 | 1,402 |
| May 09 2024 | 12,176.50 | 34.00 | 0.28% | 12,165.00 | 12,182.50 | 11,985.50 | 1,663 |
| May 08 2024 | 12,142.50 | 19.00 | 0.16% | 12,170.00 | 12,180.00 | 12,101.00 | 6,093 |
| May 07 2024 | 12,123.50 | 197.00 | 1.65% | 12,104.00 | 12,127.00 | 12,083.00 | 1,980 |
| May 03 2024 | 11,926.50 | 129.50 | 1.10% | 11,847.00 | 11,980.50 | 11,815.50 | 3,871 |
| May 02 2024 | 11,797.00 | 33.00 | 0.28% | 11,804.00 | 11,847.00 | 11,746.00 | 4,746 |
| May 01 2024 | 11,764.00 | -113.50 | -0.96% | 11,768.00 | 11,798.50 | 11,733.00 | 1,919 |
| Apr 30 2024 | 11,877.50 | -40.00 | -0.34% | 11,933.00 | 11,959.50 | 11,869.50 | 2,063 |
| Apr 29 2024 | 11,917.50 | -55.00 | -0.46% | 11,951.00 | 11,979.00 | 11,909.00 | 1,182 |
| Apr 26 2024 | 11,972.50 | 238.50 | 2.03% | 11,904.00 | 11,996.50 | 11,861.00 | 2,498 |
| Apr 25 2024 | 11,734.00 | -172.50 | -1.45% | 11,788.00 | 11,808.50 | 11,697.00 | 1,897 |
| Apr 24 2024 | 11,906.50 | 1.50 | 0.01% | 11,964.00 | 11,972.00 | 11,886.50 | 4,524 |
| Apr 23 2024 | 11,905.00 | 106.50 | 0.90% | 11,880.00 | 11,924.50 | 11,820.00 | 4,268 |
| Apr 22 2024 | 11,798.50 | 44.50 | 0.38% | 11,776.00 | 11,879.00 | 11,769.00 | 3,096 |
| Apr 19 2024 | 11,754.00 | -92.00 | -0.78% | 11,728.00 | 11,776.50 | 11,706.00 | 4,946 |
| Apr 18 2024 | 11,846.00 | 18.00 | 0.15% | 11,822.00 | 11,869.50 | 11,766.50 | 3,559 |
| Apr 17 2024 | 11,828.00 | -63.50 | -0.53% | 11,877.00 | 11,916.50 | 11,827.50 | 4,451 |
| Apr 16 2024 | 11,891.50 | -153.00 | -1.27% | 11,886.00 | 11,922.00 | 11,837.00 | 4,269 |
| Apr 15 2024 | 12,044.50 | -63.00 | -0.52% | 12,078.00 | 12,134.00 | 12,032.00 | 3,097 |
| Apr 12 2024 | 12,107.50 | 63.50 | 0.53% | 12,117.00 | 12,157.50 | 12,086.00 | 2,959 |
| Apr 11 2024 | 12,044.00 | 3.50 | 0.03% | 12,002.00 | 12,050.00 | 11,987.50 | 1,655 |
| Apr 10 2024 | 12,040.50 | 86.50 | 0.72% | 12,033.00 | 12,047.00 | 11,903.00 | 1,623 |
| Apr 09 2024 | 11,954.00 | -101.50 | -0.84% | 12,029.00 | 12,039.50 | 11,905.00 | 7,550 |
| Apr 08 2024 | 12,055.50 | 19.50 | 0.16% | 12,064.00 | 12,089.00 | 12,020.00 | 3,828 |
| Apr 05 2024 | 12,036.00 | -82.00 | -0.68% | 11,944.00 | 12,060.00 | 11,932.00 | 1,214 |
| Apr 04 2024 | 12,118.00 | 17.00 | 0.14% | 12,085.00 | 12,139.00 | 12,067.00 | 2,697 |
| Apr 03 2024 | 12,101.00 | 20.50 | 0.17% | 12,085.00 | 12,130.00 | 12,058.00 | 2,380 |
| Apr 02 2024 | 12,080.50 | -78.00 | -0.64% | 12,191.00 | 12,194.50 | 12,049.50 | 1,173 |
| Mar 28 2024 | 12,158.50 | 66.00 | 0.55% | 12,178.00 | 12,191.50 | 12,136.50 | 5,785 |
| Mar 27 2024 | 12,092.50 | -27.00 | -0.22% | 12,107.00 | 12,172.00 | 12,074.00 | 2,427 |
| Mar 26 2024 | 12,119.50 | 31.50 | 0.26% | 12,112.00 | 12,128.50 | 12,089.00 | 2,486 |
| Mar 25 2024 | 12,088.00 | -59.00 | -0.49% | 12,127.00 | 12,149.00 | 12,058.00 | 3,138 |
| Mar 22 2024 | 12,147.00 | 0.50 | 0.00% | 12,170.00 | 12,171.50 | 12,128.50 | 3,447 |
| Mar 21 2024 | 12,146.50 | 243.00 | 2.04% | 12,093.00 | 12,161.00 | 12,069.00 | 3,622 |
| Mar 20 2024 | 11,903.50 | 50.00 | 0.42% | 11,913.00 | 11,939.00 | 11,886.50 | 2,913 |
| Mar 19 2024 | 11,853.50 | -8.00 | -0.07% | 11,854.00 | 11,874.50 | 11,781.50 | 4,558 |
| Mar 18 2024 | 11,861.50 | 125.00 | 1.07% | 11,786.00 | 11,885.00 | 11,776.50 | 2,420 |
| Mar 15 2024 | 11,736.50 | -71.00 | -0.60% | 11,826.00 | 11,849.00 | 11,715.00 | 1,596 |
| Mar 14 2024 | 11,807.50 | -3.00 | -0.03% | 11,838.00 | 11,867.00 | 11,762.50 | 4,155 |
| Mar 13 2024 | 11,810.50 | 12.00 | 0.10% | 11,817.00 | 11,850.50 | 11,794.00 | 2,951 |
| Mar 12 2024 | 11,798.50 | 135.00 | 1.16% | 11,730.00 | 11,841.00 | 11,702.50 | 5,178 |
| Mar 11 2024 | 11,663.50 | -60.00 | -0.51% | 11,650.00 | 11,680.00 | 11,607.50 | 2,590 |
