Register for real-time alerts, custom portfolio, and market movers
XRES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 21.86 | -0.01 | -0.02% | 21.865 | 21.925 | 21.6825 | 13,751 |
| Jun 05 2024 | 21.865 | -0.03 | -0.11% | 21.955 | 22.0325 | 21.6325 | 9,614 |
| Jun 04 2024 | 21.89 | 0.16 | 0.74% | 21.705 | 21.925 | 21.495 | 6,130 |
| Jun 03 2024 | 21.73 | 0.11 | 0.51% | 21.90 | 21.9475 | 21.685 | 48,363 |
| May 31 2024 | 21.62 | 0.31 | 1.43% | 21.315 | 21.645 | 21.2575 | 10,686 |
| May 30 2024 | 21.315 | 0.28 | 1.33% | 21.085 | 21.3325 | 21.0425 | 4,493 |
| May 29 2024 | 21.035 | -0.40 | -1.84% | 21.205 | 21.205 | 20.935 | 4,277 |
| May 28 2024 | 21.43 | 0.01 | 0.05% | 21.43 | 21.5725 | 21.34 | 66,481 |
| May 24 2024 | 21.42 | -0.24 | -1.10% | 21.40 | 21.5475 | 21.3525 | 3,579 |
| May 23 2024 | 21.6575 | -0.33 | -1.49% | 21.835 | 21.9275 | 21.59 | 3,627 |
| May 22 2024 | 21.985 | -0.02 | -0.07% | 22.03 | 22.08 | 21.91 | 593 |
| May 21 2024 | 22.00 | -0.19 | -0.86% | 21.965 | 22.075 | 21.9375 | 1,193 |
| May 20 2024 | 22.19 | 0.02 | 0.09% | 22.17 | 22.2175 | 22.035 | 3,296 |
| May 17 2024 | 22.17 | -0.16 | -0.69% | 22.20 | 22.2875 | 22.105 | 1,390 |
| May 16 2024 | 22.325 | 0.12 | 0.55% | 22.265 | 22.34 | 22.13 | 1,779 |
| May 15 2024 | 22.2025 | 0.35 | 1.59% | 21.90 | 22.335 | 19.5175 | 1,538 |
| May 14 2024 | 21.855 | 0.23 | 1.05% | 21.75 | 21.96 | 21.6925 | 6,573 |
| May 13 2024 | 21.6275 | -0.03 | -0.15% | 21.645 | 21.83 | 21.615 | 30,149 |
| May 10 2024 | 21.66 | 0.08 | 0.37% | 21.775 | 21.85 | 21.6325 | 5,617 |
| May 09 2024 | 21.58 | 0.30 | 1.42% | 21.375 | 21.6425 | 21.3025 | 6,265 |
| May 08 2024 | 21.2775 | -0.15 | -0.71% | 21.35 | 21.4075 | 21.17 | 1,185 |
| May 07 2024 | 21.43 | 0.20 | 0.95% | 21.30 | 21.4675 | 21.2325 | 58,060 |
| May 03 2024 | 21.2275 | 0.43 | 2.09% | 20.985 | 21.54 | 19.9725 | 6,043 |
| May 02 2024 | 20.7925 | 0.03 | 0.16% | 20.895 | 21.0025 | 20.685 | 31,849 |
| May 01 2024 | 20.76 | -0.16 | -0.74% | 20.585 | 20.8175 | 20.585 | 866 |
| Apr 30 2024 | 20.915 | -0.13 | -0.62% | 21.06 | 21.165 | 20.8725 | 9,432 |
| Apr 29 2024 | 21.045 | 0.09 | 0.43% | 20.90 | 21.1725 | 20.87 | 11,486 |
| Apr 26 2024 | 20.955 | 0.18 | 0.89% | 20.885 | 21.105 | 20.7825 | 580 |
| Apr 25 2024 | 20.77 | -0.16 | -0.76% | 21.015 | 21.0625 | 20.6225 | 5,737 |
| Apr 24 2024 | 20.93 | 0.04 | 0.17% | 20.86 | 20.985 | 20.67 | 31,235 |
| Apr 23 2024 | 20.895 | 0.35 | 1.70% | 20.75 | 21.02 | 20.6275 | 9,839 |
| Apr 22 2024 | 20.545 | 0.01 | 0.02% | 20.64 | 20.74 | 20.48 | 91,077 |
| Apr 19 2024 | 20.54 | 0.01 | 0.06% | 20.42 | 20.64 | 20.3725 | 32,555 |
| Apr 18 2024 | 20.5275 | 0.04 | 0.20% | 20.57 | 20.5825 | 20.3925 | 6,059 |
| Apr 17 2024 | 20.4875 | -0.21 | -0.99% | 20.68 | 20.8025 | 20.4725 | 63,996 |
| Apr 16 2024 | 20.6925 | -0.45 | -2.12% | 20.91 | 20.9275 | 20.56 | 7,684 |
| Apr 15 2024 | 21.14 | -0.26 | -1.23% | 21.415 | 21.515 | 21.085 | 6,612 |
| Apr 12 2024 | 21.4025 | -0.01 | -0.06% | 21.52 | 21.57 | 21.31 | 107,529 |
| Apr 11 2024 | 21.415 | -0.17 | -0.80% | 21.515 | 21.725 | 21.32 | 66,196 |
| Apr 10 2024 | 21.5875 | -0.72 | -3.22% | 22.50 | 22.6775 | 21.525 | 11,237 |
| Apr 09 2024 | 22.305 | 0.18 | 0.79% | 22.215 | 22.3675 | 22.18 | 9,184 |
| Apr 08 2024 | 22.13 | 0.22 | 1.00% | 21.92 | 22.1575 | 21.895 | 442 |
| Apr 05 2024 | 21.91 | -0.33 | -1.48% | 21.86 | 22.0225 | 21.7375 | 11,078 |
| Apr 04 2024 | 22.24 | 0.27 | 1.24% | 22.11 | 22.305 | 22.01 | 45,292 |
| Apr 03 2024 | 21.9675 | -0.09 | -0.40% | 22.045 | 22.09 | 21.8475 | 4,752 |
| Apr 02 2024 | 22.055 | -0.55 | -2.43% | 22.235 | 22.305 | 21.9025 | 3,531 |
| Mar 28 2024 | 22.605 | 0.25 | 1.10% | 22.445 | 22.6925 | 22.4075 | 2,356 |
| Mar 27 2024 | 22.36 | 0.31 | 1.43% | 22.08 | 22.405 | 22.025 | 322 |
| Mar 26 2024 | 22.045 | -0.10 | -0.43% | 22.125 | 22.1825 | 21.97 | 2,812 |
| Mar 25 2024 | 22.14 | 0.02 | 0.09% | 22.105 | 22.22 | 22.0425 | 1,246 |
| Mar 22 2024 | 22.12 | -0.21 | -0.92% | 22.35 | 22.4775 | 22.115 | 6,193 |
| Mar 21 2024 | 22.325 | 0.20 | 0.90% | 22.42 | 22.53 | 22.31 | 1,309 |
| Mar 20 2024 | 22.125 | -0.07 | -0.32% | 22.21 | 22.2275 | 21.90 | 6,426 |
| Mar 19 2024 | 22.195 | -0.10 | -0.43% | 22.27 | 22.28 | 22.0575 | 7,091 |
| Mar 18 2024 | 22.29 | 0.17 | 0.77% | 22.245 | 22.355 | 22.1825 | 13,374 |
| Mar 15 2024 | 22.12 | -0.04 | -0.16% | 22.26 | 22.2975 | 21.99 | 29,274 |
| Mar 14 2024 | 22.155 | -0.56 | -2.44% | 22.565 | 22.6625 | 22.1175 | 16,852 |
| Mar 13 2024 | 22.71 | 0.12 | 0.51% | 22.59 | 22.7775 | 22.59 | 6,764 |
| Mar 12 2024 | 22.595 | -0.13 | -0.55% | 22.765 | 22.8625 | 22.5775 | 15,852 |
| Mar 11 2024 | 22.72 | -0.10 | -0.43% | 22.93 | 22.9625 | 22.6375 | 1,638 |
