Register for real-time alerts, custom portfolio, and market movers
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 |
