Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XS7R Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4,377.25 | 18.00 | 0.41% | 4,377.25 | 4,377.25 | 4,377.25 | 51 |
| May 30 2024 | 4,359.25 | 44.00 | 1.02% | 4,359.25 | 4,359.25 | 4,359.25 | 182 |
| May 29 2024 | 4,315.25 | -49.25 | -1.13% | 4,330.00 | 4,333.00 | 4,303.00 | 1,298 |
| May 28 2024 | 4,364.50 | -10.50 | -0.24% | 4,364.50 | 4,364.50 | 4,364.50 | 150 |
| May 24 2024 | 4,375.00 | 9.50 | 0.22% | 4,372.00 | 4,375.75 | 4,372.00 | 337 |
| May 23 2024 | 4,365.50 | 2.00 | 0.05% | 4,363.50 | 4,368.50 | 4,363.50 | 342 |
| May 22 2024 | 4,363.50 | -19.00 | -0.43% | 4,379.50 | 4,385.00 | 4,360.25 | 608 |
| May 21 2024 | 4,382.50 | -22.50 | -0.51% | 4,380.00 | 4,395.25 | 4,376.75 | 1,115 |
| May 20 2024 | 4,405.00 | 6.00 | 0.14% | 4,405.00 | 4,405.00 | 4,405.00 | 391 |
| May 17 2024 | 4,399.00 | 2.00 | 0.05% | 4,399.00 | 4,399.00 | 4,399.00 | 0 |
| May 16 2024 | 4,397.00 | 3.25 | 0.07% | 4,397.00 | 4,397.00 | 4,397.00 | 296 |
| May 15 2024 | 4,393.75 | 8.25 | 0.19% | 4,365.50 | 4,413.75 | 4,365.50 | 16 |
| May 14 2024 | 4,385.50 | 21.00 | 0.48% | 4,385.50 | 4,385.50 | 4,385.50 | 942 |
| May 13 2024 | 4,364.50 | -2.50 | -0.06% | 4,364.00 | 4,369.00 | 4,364.00 | 765 |
| May 10 2024 | 4,367.00 | 38.00 | 0.88% | 4,364.50 | 4,373.25 | 4,359.25 | 422 |
| May 09 2024 | 4,329.00 | -6.50 | -0.15% | 4,332.00 | 4,337.75 | 4,329.00 | 285 |
| May 08 2024 | 4,335.50 | 20.50 | 0.48% | 4,335.50 | 4,335.50 | 4,335.50 | 944 |
| May 07 2024 | 4,315.00 | 121.50 | 2.90% | 4,324.00 | 4,328.25 | 4,314.50 | 512 |
| May 03 2024 | 4,193.50 | 29.25 | 0.70% | 4,193.50 | 4,193.50 | 4,193.50 | 197 |
| May 02 2024 | 4,164.25 | 32.00 | 0.77% | 4,164.25 | 4,164.25 | 4,164.25 | 403 |
| May 01 2024 | 4,132.25 | -10.00 | -0.24% | 4,132.25 | 4,132.25 | 4,132.25 | 253 |
| Apr 30 2024 | 4,142.25 | -11.50 | -0.28% | 4,142.25 | 4,142.25 | 4,142.25 | 339 |
| Apr 29 2024 | 4,153.75 | -12.50 | -0.30% | 4,192.50 | 4,192.50 | 4,147.00 | 2,224 |
| Apr 26 2024 | 4,166.25 | 33.00 | 0.80% | 4,158.00 | 4,172.75 | 4,154.25 | 760 |
| Apr 25 2024 | 4,133.25 | -34.25 | -0.82% | 4,133.25 | 4,133.25 | 4,133.25 | 162 |
| Apr 24 2024 | 4,167.50 | -56.00 | -1.33% | 4,160.00 | 4,168.00 | 4,159.00 | 2,385 |
| Apr 23 2024 | 4,223.50 | 36.25 | 0.87% | 4,223.50 | 4,223.50 | 4,223.50 | 63 |
| Apr 22 2024 | 4,187.25 | 64.00 | 1.55% | 4,187.25 | 4,187.25 | 4,187.25 | 47 |
| Apr 19 2024 | 4,123.25 | 11.25 | 0.27% | 4,121.50 | 4,125.50 | 4,121.50 | 951 |
| Apr 18 2024 | 4,112.00 | 31.75 | 0.78% | 4,098.50 | 4,115.00 | 4,089.00 | 373 |
| Apr 17 2024 | 4,080.25 | 32.50 | 0.80% | 4,073.00 | 4,082.75 | 4,073.00 | 209 |
| Apr 16 2024 | 4,047.75 | -91.75 | -2.22% | 4,044.00 | 4,050.50 | 4,044.00 | 570 |
| Apr 15 2024 | 4,139.50 | 6.00 | 0.15% | 4,139.50 | 4,139.50 | 4,139.50 | 282 |
| Apr 12 2024 | 4,133.50 | 6.00 | 0.15% | 4,133.50 | 4,133.50 | 4,133.50 | 2,930 |
| Apr 11 2024 | 4,127.50 | -60.75 | -1.45% | 4,127.50 | 4,127.50 | 4,127.50 | 172 |
| Apr 10 2024 | 4,188.25 | 10.50 | 0.25% | 4,205.50 | 4,208.50 | 4,148.00 | 626 |
| Apr 09 2024 | 4,177.75 | -40.75 | -0.97% | 4,177.75 | 4,177.75 | 4,177.75 | 1,886 |
| Apr 08 2024 | 4,218.50 | 26.00 | 0.62% | 4,207.50 | 4,224.75 | 4,202.75 | 628 |
| Apr 05 2024 | 4,192.50 | -37.75 | -0.89% | 4,189.50 | 4,193.25 | 4,189.50 | 302 |
| Apr 04 2024 | 4,230.25 | 31.25 | 0.74% | 4,230.25 | 4,230.25 | 4,230.25 | 607 |
| Apr 03 2024 | 4,199.00 | 28.50 | 0.68% | 4,199.00 | 4,199.00 | 4,199.00 | 74 |
| Apr 02 2024 | 4,170.50 | -5.50 | -0.13% | 4,132.00 | 4,213.25 | 4,132.00 | 217 |
| Mar 28 2024 | 4,176.00 | 5.00 | 0.12% | 4,176.00 | 4,176.00 | 4,176.00 | 882 |
| Mar 27 2024 | 4,171.00 | -17.50 | -0.42% | 4,171.00 | 4,171.00 | 4,171.00 | 475 |
| Mar 26 2024 | 4,188.50 | 20.00 | 0.48% | 4,179.50 | 4,188.75 | 4,179.50 | 474 |
| Mar 25 2024 | 4,168.50 | 0.25 | 0.01% | 4,168.50 | 4,168.50 | 4,168.50 | 1,204 |
| Mar 22 2024 | 4,168.25 | 14.25 | 0.34% | 4,168.25 | 4,168.25 | 4,168.25 | 61 |
| Mar 21 2024 | 4,154.00 | 75.25 | 1.84% | 4,150.50 | 4,155.75 | 4,150.50 | 1,349 |
| Mar 20 2024 | 4,078.75 | -1.25 | -0.03% | 4,078.75 | 4,078.75 | 4,078.75 | 163 |
| Mar 19 2024 | 4,080.00 | 10.50 | 0.26% | 4,080.00 | 4,080.00 | 4,080.00 | 38,885 |
| Mar 18 2024 | 4,069.50 | -14.00 | -0.34% | 4,069.50 | 4,069.50 | 4,069.50 | 164 |
| Mar 15 2024 | 4,083.50 | 27.75 | 0.68% | 4,083.50 | 4,083.50 | 4,083.50 | 66 |
| Mar 14 2024 | 4,055.75 | -23.50 | -0.58% | 4,050.00 | 4,057.75 | 4,047.25 | 4,098 |
| Mar 13 2024 | 4,079.25 | -1.75 | -0.04% | 4,083.50 | 4,098.25 | 4,079.25 | 2,733 |
| Mar 12 2024 | 4,081.00 | 72.25 | 1.80% | 4,086.00 | 4,086.00 | 4,081.00 | 730 |
| Mar 11 2024 | 4,008.75 | -1.25 | -0.03% | 4,012.50 | 4,012.50 | 4,007.75 | 527 |
| Mar 08 2024 | 4,010.00 | -4.50 | -0.11% | 4,010.00 | 4,010.00 | 4,010.00 | 0 |
| Mar 07 2024 | 4,014.50 | 29.00 | 0.73% | 3,990.50 | 4,022.25 | 3,990.50 | 6,736 |
| Mar 06 2024 | 3,985.50 | 26.00 | 0.66% | 3,979.50 | 3,994.50 | 3,979.50 | 506 |
| Mar 05 2024 | 3,959.50 | 1.25 | 0.03% | 3,959.50 | 3,959.50 | 3,959.50 | 1,782 |
| Mar 04 2024 | 3,958.25 | -18.25 | -0.46% | 3,958.25 | 3,958.25 | 3,958.25 | 12 |
