Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XS6R Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 11,418.00 | 170.00 | 1.51% | 11,368.00 | 11,418.00 | 11,368.00 | 161 |
| May 30 2024 | 11,248.00 | 124.00 | 1.11% | 11,184.00 | 11,248.00 | 11,119.00 | 40 |
| May 29 2024 | 11,124.00 | -276.00 | -2.42% | 11,136.00 | 11,148.00 | 11,114.00 | 51 |
| May 28 2024 | 11,400.00 | 59.00 | 0.52% | 11,486.00 | 11,494.00 | 11,342.00 | 168 |
| May 24 2024 | 11,341.00 | -118.00 | -1.03% | 11,290.00 | 11,415.00 | 11,223.00 | 1,551 |
| May 23 2024 | 11,459.00 | -351.00 | -2.97% | 11,710.00 | 11,710.00 | 11,426.00 | 1,406 |
| May 22 2024 | 11,810.00 | -36.00 | -0.30% | 11,818.00 | 11,818.00 | 11,810.00 | 15 |
| May 21 2024 | 11,846.00 | -42.00 | -0.35% | 11,864.00 | 11,894.00 | 11,846.00 | 1,422 |
| May 20 2024 | 11,888.00 | -61.00 | -0.51% | 11,994.00 | 12,015.00 | 11,888.00 | 94 |
| May 17 2024 | 11,949.00 | -90.00 | -0.75% | 11,946.00 | 11,967.00 | 11,946.00 | 108 |
| May 16 2024 | 12,039.00 | 31.00 | 0.26% | 12,028.00 | 12,039.00 | 12,028.00 | 50 |
| May 15 2024 | 12,008.00 | 156.00 | 1.32% | 11,838.00 | 12,074.00 | 11,838.00 | 240 |
| May 14 2024 | 11,852.00 | 40.00 | 0.34% | 11,890.00 | 11,903.00 | 11,850.00 | 520 |
| May 13 2024 | 11,812.00 | -65.00 | -0.55% | 11,898.00 | 11,926.00 | 11,779.00 | 160 |
| May 10 2024 | 11,877.00 | 188.00 | 1.61% | 11,858.00 | 11,898.00 | 11,849.00 | 237 |
| May 09 2024 | 11,689.00 | 63.00 | 0.54% | 11,638.00 | 11,709.00 | 11,565.00 | 316 |
| May 08 2024 | 11,626.00 | 124.00 | 1.08% | 11,548.00 | 11,635.00 | 11,531.00 | 261 |
| May 07 2024 | 11,502.00 | 263.00 | 2.34% | 11,410.00 | 11,503.00 | 11,401.00 | 4 |
| May 03 2024 | 11,239.00 | 98.00 | 0.88% | 11,228.00 | 11,241.00 | 11,228.00 | 1 |
| May 02 2024 | 11,141.00 | 134.00 | 1.22% | 11,126.00 | 11,205.00 | 11,115.00 | 1,678 |
| May 01 2024 | 11,007.00 | -4.00 | -0.04% | 11,024.00 | 11,024.00 | 11,007.00 | 4 |
| Apr 30 2024 | 11,011.00 | -87.00 | -0.78% | 10,996.00 | 11,011.00 | 10,996.00 | 98 |
| Apr 29 2024 | 11,098.00 | 47.00 | 0.43% | 11,098.00 | 11,098.00 | 11,098.00 | 272 |
| Apr 26 2024 | 11,051.00 | 87.00 | 0.79% | 11,051.00 | 11,051.00 | 11,051.00 | 0 |
| Apr 25 2024 | 10,964.00 | -90.00 | -0.81% | 10,944.00 | 10,970.00 | 10,944.00 | 2 |
| Apr 24 2024 | 11,054.00 | -55.00 | -0.50% | 11,030.00 | 11,054.00 | 11,030.00 | 3 |
| Apr 23 2024 | 11,109.00 | 51.00 | 0.46% | 11,109.00 | 11,109.00 | 11,109.00 | 27 |
| Apr 22 2024 | 11,058.00 | 124.00 | 1.13% | 11,058.00 | 11,058.00 | 11,058.00 | 1 |
| Apr 19 2024 | 10,934.00 | 87.00 | 0.80% | 10,934.00 | 10,934.00 | 10,934.00 | 2 |
| Apr 18 2024 | 10,847.00 | 169.00 | 1.58% | 10,854.00 | 10,854.00 | 10,845.00 | 3 |
| Apr 17 2024 | 10,678.00 | 23.00 | 0.22% | 10,678.00 | 10,678.00 | 10,678.00 | 1 |
| Apr 16 2024 | 10,655.00 | -127.00 | -1.18% | 10,648.00 | 10,657.00 | 10,648.00 | 186 |
| Apr 15 2024 | 10,782.00 | -88.00 | -0.81% | 10,776.00 | 10,785.00 | 10,776.00 | 1 |
| Apr 12 2024 | 10,870.00 | 203.00 | 1.90% | 10,870.00 | 10,870.00 | 10,870.00 | 7 |
| Apr 11 2024 | 10,667.00 | 28.00 | 0.26% | 10,667.00 | 10,667.00 | 10,667.00 | 0 |
| Apr 10 2024 | 10,639.00 | -143.00 | -1.33% | 10,598.00 | 10,666.00 | 10,571.00 | 173 |
| Apr 09 2024 | 10,782.00 | -72.00 | -0.66% | 10,766.00 | 10,867.00 | 10,758.00 | 1,358 |
| Apr 08 2024 | 10,854.00 | 10.00 | 0.09% | 10,840.00 | 10,854.00 | 10,840.00 | 32 |
| Apr 05 2024 | 10,844.00 | -238.00 | -2.15% | 10,968.00 | 10,991.00 | 10,803.00 | 116 |
| Apr 04 2024 | 11,082.00 | 75.00 | 0.68% | 11,084.00 | 11,101.00 | 11,071.00 | 222 |
| Apr 03 2024 | 11,007.00 | -23.00 | -0.21% | 10,984.00 | 11,014.00 | 10,942.00 | 46 |
| Apr 02 2024 | 11,030.00 | -54.00 | -0.49% | 11,072.00 | 11,077.00 | 11,028.00 | 168 |
| Mar 28 2024 | 11,084.00 | -85.00 | -0.76% | 11,078.00 | 11,094.00 | 11,078.00 | 4 |
| Mar 27 2024 | 11,169.00 | 123.00 | 1.11% | 11,154.00 | 11,169.00 | 11,154.00 | 2 |
| Mar 26 2024 | 11,046.00 | 9.00 | 0.08% | 11,056.00 | 11,056.00 | 11,044.00 | 1 |
| Mar 25 2024 | 11,037.00 | 21.00 | 0.19% | 11,044.00 | 11,044.00 | 11,033.00 | 3 |
| Mar 22 2024 | 11,016.00 | 117.00 | 1.07% | 11,030.00 | 11,040.00 | 11,005.00 | 4 |
| Mar 21 2024 | 10,899.00 | 1.00 | 0.01% | 10,940.00 | 10,996.00 | 10,895.00 | 478 |
| Mar 20 2024 | 10,898.00 | 128.00 | 1.19% | 10,884.00 | 10,908.00 | 10,878.00 | 549 |
| Mar 19 2024 | 10,770.00 | -30.00 | -0.28% | 10,784.00 | 10,804.00 | 10,770.00 | 373 |
| Mar 18 2024 | 10,800.00 | -65.00 | -0.60% | 10,818.00 | 10,826.00 | 10,800.00 | 28 |
| Mar 15 2024 | 10,865.00 | 50.00 | 0.46% | 10,850.00 | 10,865.00 | 10,850.00 | 180 |
| Mar 14 2024 | 10,815.00 | -30.00 | -0.28% | 10,815.00 | 10,815.00 | 10,815.00 | 92 |
| Mar 13 2024 | 10,845.00 | 117.00 | 1.09% | 10,838.00 | 10,848.00 | 10,837.00 | 64 |
| Mar 12 2024 | 10,728.00 | -152.00 | -1.40% | 10,724.00 | 10,733.00 | 10,724.00 | 23 |
| Mar 11 2024 | 10,880.00 | 28.00 | 0.26% | 10,888.00 | 10,888.00 | 10,877.00 | 6 |
| Mar 08 2024 | 10,852.00 | -86.00 | -0.79% | 10,868.00 | 10,935.00 | 10,852.00 | 901 |
| Mar 07 2024 | 10,938.00 | 146.00 | 1.35% | 10,946.00 | 10,962.00 | 10,938.00 | 24 |
| Mar 06 2024 | 10,792.00 | 14.00 | 0.13% | 10,792.00 | 10,792.00 | 10,792.00 | 3 |
| Mar 05 2024 | 10,778.00 | 196.00 | 1.85% | 10,778.00 | 10,778.00 | 10,778.00 | 2 |
| Mar 04 2024 | 10,582.00 | -33.00 | -0.31% | 10,594.00 | 10,594.00 | 10,580.00 | 11 |
