ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

XSCS X M Usa Con Stp

3,431.50
25.00 (0.73%)
Jun 14 2024 - Closed
Delayed by 15 minutes

XSCS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 3,431.50 25.00 0.73% 3,412.00 3,437.75 3,411.50 938
Jun 13 2024 3,406.50 1.00 0.03% 3,397.00 3,408.25 3,387.00 457
Jun 12 2024 3,405.50 -43.00 -1.25% 3,405.50 3,405.50 3,405.50 70
Jun 11 2024 3,448.50 4.50 0.13% 3,448.50 3,457.00 3,431.75 873
Jun 10 2024 3,444.00 -42.50 -1.22% 3,444.00 3,444.00 3,444.00 283
Jun 07 2024 3,486.50 6.00 0.17% 3,487.50 3,491.50 3,481.00 896
Jun 06 2024 3,480.50 25.00 0.72% 3,455.50 3,481.50 3,452.75 1,102
Jun 05 2024 3,455.50 2.75 0.08% 3,468.00 3,474.25 3,429.25 1,955
Jun 04 2024 3,452.75 23.25 0.68% 3,452.75 3,452.75 3,452.75 526
Jun 03 2024 3,429.50 21.75 0.64% 3,449.50 3,462.00 3,424.25 2,617
May 31 2024 3,407.75 4.50 0.13% 3,408.00 3,409.75 3,373.75 326
May 30 2024 3,403.25 0.00 0.00% 3,403.25 3,403.25 3,403.25 398
May 29 2024 3,403.25 6.00 0.18% 3,397.50 3,410.25 3,389.25 1,351
May 28 2024 3,397.25 -57.50 -1.66% 3,442.00 3,442.50 3,396.00 762
May 24 2024 3,454.75 -20.75 -0.60% 3,449.00 3,462.25 3,441.25 370
May 23 2024 3,475.50 -8.00 -0.23% 3,485.50 3,485.50 3,451.25 89
May 22 2024 3,483.50 1.00 0.03% 3,483.50 3,483.50 3,483.50 44
May 21 2024 3,482.50 -11.75 -0.34% 3,482.50 3,482.50 3,482.50 361
May 20 2024 3,494.25 -3.00 -0.09% 3,511.50 3,511.50 3,487.25 635
May 17 2024 3,497.25 -22.75 -0.65% 3,497.25 3,497.25 3,497.25 633
May 16 2024 3,520.00 49.25 1.42% 3,466.50 3,526.50 3,465.50 13,545
May 15 2024 3,470.75 -10.00 -0.29% 3,492.00 3,492.00 3,466.25 265
May 14 2024 3,480.75 -35.00 -1.00% 3,480.75 3,480.75 3,480.75 248
May 13 2024 3,515.75 3.00 0.09% 3,523.00 3,530.00 3,515.25 764
May 10 2024 3,512.75 22.25 0.64% 3,512.75 3,512.75 3,512.75 233
May 09 2024 3,490.50 1.75 0.05% 3,490.50 3,490.50 3,490.50 1,299
May 08 2024 3,488.75 21.50 0.62% 3,488.00 3,503.50 3,486.50 15,312
May 07 2024 3,467.25 52.00 1.52% 3,452.00 3,472.50 3,437.75 449
May 03 2024 3,415.25 -15.00 -0.44% 3,415.25 3,415.25 3,415.25 625
May 02 2024 3,430.25 15.75 0.46% 3,430.25 3,430.25 3,430.25 448
May 01 2024 3,414.50 -3.00 -0.09% 3,427.00 3,432.25 3,393.50 3,177
Apr 30 2024 3,417.50 6.75 0.20% 3,439.00 3,443.00 3,416.25 1,348
Apr 29 2024 3,410.75 -36.75 -1.07% 3,424.00 3,441.50 3,410.50 3,172
Apr 26 2024 3,447.50 9.25 0.27% 3,447.50 3,447.50 3,447.50 100
Apr 25 2024 3,438.25 -3.50 -0.10% 3,445.50 3,487.50 3,431.00 1,690
Apr 24 2024 3,441.75 12.00 0.35% 3,441.75 3,441.75 3,441.75 102
Apr 23 2024 3,429.75 -12.00 -0.35% 3,451.00 3,458.25 3,420.50 3,364
Apr 22 2024 3,441.75 62.00 1.83% 3,434.50 3,453.50 3,423.25 2,173
Apr 19 2024 3,379.75 24.00 0.72% 3,362.00 3,380.00 3,348.00 13,773
Apr 18 2024 3,355.75 21.75 0.65% 3,346.00 3,364.50 3,341.50 2,870
Apr 17 2024 3,334.00 -5.75 -0.17% 3,334.00 3,334.00 3,334.00 378
Apr 16 2024 3,339.75 -10.00 -0.30% 3,339.75 3,339.75 3,339.75 223
Apr 15 2024 3,349.75 -7.75 -0.23% 3,349.75 3,349.75 3,349.75 2,519
Apr 12 2024 3,357.50 5.00 0.15% 3,363.00 3,373.75 3,357.50 364
Apr 11 2024 3,352.50 2.75 0.08% 3,364.00 3,374.00 3,348.25 1,412
Apr 10 2024 3,349.75 24.50 0.74% 3,335.50 3,355.50 3,326.75 289
Apr 09 2024 3,325.25 -8.75 -0.26% 3,324.50 3,329.25 3,310.50 19,924
Apr 08 2024 3,334.00 -13.25 -0.40% 3,346.50 3,346.50 3,323.00 5,222
Apr 05 2024 3,347.25 -0.25 -0.01% 3,334.50 3,353.00 3,329.50 121
Apr 04 2024 3,347.50 -4.50 -0.13% 3,347.00 3,355.75 3,340.75 18,257
Apr 03 2024 3,352.00 -48.50 -1.43% 3,352.00 3,352.00 3,352.00 1,030
Apr 02 2024 3,400.50 -28.75 -0.84% 3,424.00 3,428.00 3,397.25 1,423
Mar 28 2024 3,429.25 16.00 0.47% 3,423.00 3,434.75 3,420.25 1,570
Mar 27 2024 3,413.25 13.75 0.40% 3,413.25 3,413.25 3,413.25 2,644
Mar 26 2024 3,399.50 16.50 0.49% 3,399.50 3,399.50 3,399.50 739
Mar 25 2024 3,383.00 -31.75 -0.93% 3,408.50 3,408.50 3,381.00 3,195
Mar 22 2024 3,414.75 1.25 0.04% 3,414.75 3,414.75 3,414.75 3,006
Mar 21 2024 3,413.50 35.25 1.04% 3,413.50 3,413.50 3,413.50 166
Mar 20 2024 3,378.25 4.50 0.13% 3,378.25 3,378.25 3,378.25 56
Mar 19 2024 3,373.75 1.75 0.05% 3,373.75 3,373.75 3,373.75 293
Mar 18 2024 3,372.00 37.00 1.11% 3,343.50 3,372.75 3,338.50 1,056

Your Recent History

Delayed Upgrade Clock