Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XSEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 3,719.25 | -97.50 | -2.55% | 3,766.50 | 3,787.00 | 3,702.50 | 1 |
| May 21 2024 | 3,816.75 | -6.75 | -0.18% | 3,816.75 | 3,816.75 | 3,816.75 | 0 |
| May 20 2024 | 3,823.50 | 19.75 | 0.52% | 3,823.50 | 3,823.50 | 3,823.50 | 0 |
| May 17 2024 | 3,803.75 | 0.50 | 0.01% | 3,793.00 | 3,815.25 | 3,781.75 | 763 |
| May 16 2024 | 3,803.25 | 13.75 | 0.36% | 3,796.00 | 3,823.75 | 3,777.00 | 2,478 |
| May 15 2024 | 3,789.50 | -16.75 | -0.44% | 3,789.50 | 3,789.50 | 3,789.50 | 450 |
| May 14 2024 | 3,806.25 | -9.75 | -0.26% | 3,806.25 | 3,806.25 | 3,806.25 | 2 |
| May 13 2024 | 3,816.00 | -39.50 | -1.02% | 3,838.00 | 3,858.75 | 3,813.00 | 1,338 |
| May 10 2024 | 3,855.50 | 4.00 | 0.10% | 3,879.50 | 3,884.50 | 3,841.00 | 1,010 |
| May 09 2024 | 3,851.50 | 16.00 | 0.42% | 3,824.00 | 3,859.00 | 3,811.00 | 405 |
| May 08 2024 | 3,835.50 | 20.00 | 0.52% | 3,807.00 | 3,836.75 | 3,798.75 | 2 |
| May 07 2024 | 3,815.50 | 65.50 | 1.75% | 3,810.50 | 3,832.00 | 3,804.75 | 73 |
| May 03 2024 | 3,750.00 | -48.00 | -1.26% | 3,774.00 | 3,801.75 | 3,731.75 | 438 |
| May 02 2024 | 3,798.00 | 12.00 | 0.32% | 3,783.00 | 3,823.00 | 3,776.50 | 48 |
| May 01 2024 | 3,786.00 | -106.75 | -2.74% | 3,786.00 | 3,786.00 | 3,786.00 | 116 |
| Apr 30 2024 | 3,892.75 | -31.00 | -0.79% | 3,892.75 | 3,892.75 | 3,892.75 | 0 |
| Apr 29 2024 | 3,923.75 | 11.25 | 0.29% | 3,911.50 | 3,944.75 | 3,902.00 | 19 |
| Apr 26 2024 | 3,912.50 | -27.00 | -0.69% | 3,939.50 | 3,946.00 | 3,889.25 | 31,882 |
| Apr 25 2024 | 3,939.50 | -8.50 | -0.22% | 3,937.50 | 3,972.75 | 3,907.25 | 1,518 |
| Apr 24 2024 | 3,948.00 | 10.00 | 0.25% | 3,937.50 | 3,966.50 | 3,912.50 | 660 |
| Apr 23 2024 | 3,938.00 | -24.00 | -0.61% | 3,978.00 | 3,984.75 | 3,914.25 | 637 |
| Apr 22 2024 | 3,962.00 | 32.75 | 0.83% | 3,962.00 | 3,962.00 | 3,962.00 | 356 |
| Apr 19 2024 | 3,929.25 | 39.25 | 1.01% | 3,897.50 | 3,941.75 | 3,854.25 | 790 |
| Apr 18 2024 | 3,890.00 | 3.50 | 0.09% | 3,870.00 | 3,899.25 | 3,852.50 | 372 |
| Apr 17 2024 | 3,886.50 | -3.50 | -0.09% | 3,886.50 | 3,886.50 | 3,886.50 | 209 |
| Apr 16 2024 | 3,890.00 | -59.75 | -1.51% | 3,890.00 | 3,890.00 | 3,890.00 | 0 |
| Apr 15 2024 | 3,949.75 | -84.50 | -2.09% | 3,949.75 | 3,949.75 | 3,949.75 | 2 |
| Apr 12 2024 | 4,034.25 | 81.25 | 2.06% | 4,025.50 | 4,071.25 | 4,019.75 | 226 |
| Apr 11 2024 | 3,953.00 | -23.50 | -0.59% | 4,005.00 | 4,009.50 | 3,945.00 | 523 |
| Apr 10 2024 | 3,976.50 | 48.50 | 1.23% | 3,952.00 | 3,997.75 | 3,936.50 | 357 |
| Apr 09 2024 | 3,928.00 | -36.25 | -0.91% | 3,952.00 | 3,959.00 | 3,913.25 | 501 |
| Apr 08 2024 | 3,964.25 | -5.25 | -0.13% | 3,964.25 | 3,964.25 | 3,964.25 | 63 |
| Apr 05 2024 | 3,969.50 | 27.75 | 0.70% | 3,955.00 | 3,969.50 | 3,937.25 | 76 |
| Apr 04 2024 | 3,941.75 | 3.75 | 0.10% | 3,945.00 | 3,947.25 | 3,913.50 | 2 |
| Apr 03 2024 | 3,938.00 | 36.50 | 0.94% | 3,938.00 | 3,938.00 | 3,938.00 | 0 |
| Apr 02 2024 | 3,901.50 | 87.50 | 2.29% | 3,908.00 | 3,938.00 | 3,879.75 | 82 |
| Mar 28 2024 | 3,814.00 | 42.00 | 1.11% | 3,814.00 | 3,814.00 | 3,814.00 | 53 |
| Mar 27 2024 | 3,772.00 | 4.00 | 0.11% | 3,772.00 | 3,772.00 | 3,772.00 | 1,433 |
| Mar 26 2024 | 3,768.00 | -28.50 | -0.75% | 3,768.00 | 3,768.00 | 3,768.00 | 0 |
| Mar 25 2024 | 3,796.50 | 35.50 | 0.94% | 3,796.50 | 3,796.50 | 3,796.50 | 798 |
| Mar 22 2024 | 3,761.00 | 17.50 | 0.47% | 3,784.00 | 3,784.00 | 3,751.50 | 166 |
| Mar 21 2024 | 3,743.50 | 41.50 | 1.12% | 3,743.50 | 3,743.50 | 3,743.50 | 202 |
| Mar 20 2024 | 3,702.00 | -12.00 | -0.32% | 3,725.00 | 3,725.00 | 3,692.00 | 2 |
| Mar 19 2024 | 3,714.00 | 34.50 | 0.94% | 3,681.00 | 3,718.00 | 3,674.00 | 90 |
| Mar 18 2024 | 3,679.50 | 20.00 | 0.55% | 3,667.00 | 3,685.00 | 3,645.25 | 963 |
| Mar 15 2024 | 3,659.50 | 23.25 | 0.64% | 3,659.50 | 3,659.50 | 3,659.50 | 150 |
| Mar 14 2024 | 3,636.25 | 45.75 | 1.27% | 3,636.25 | 3,636.25 | 3,636.25 | 596 |
| Mar 13 2024 | 3,590.50 | 46.25 | 1.30% | 3,590.50 | 3,590.50 | 3,590.50 | 2 |
| Mar 12 2024 | 3,544.25 | 30.25 | 0.86% | 3,541.00 | 3,557.50 | 3,532.25 | 259 |
| Mar 11 2024 | 3,514.00 | 34.50 | 0.99% | 3,494.00 | 3,518.50 | 3,477.75 | 2,621 |
| Mar 08 2024 | 3,479.50 | -24.75 | -0.71% | 3,479.00 | 3,483.25 | 3,471.50 | 3,003 |
| Mar 07 2024 | 3,504.25 | -10.50 | -0.30% | 3,504.25 | 3,504.25 | 3,504.25 | 220 |
| Mar 06 2024 | 3,514.75 | 23.50 | 0.67% | 3,514.75 | 3,514.75 | 3,514.75 | 0 |
| Mar 05 2024 | 3,491.25 | 26.25 | 0.76% | 3,491.25 | 3,491.25 | 3,491.25 | 1 |
| Mar 04 2024 | 3,465.00 | -59.00 | -1.67% | 3,477.50 | 3,510.00 | 3,462.25 | 328 |
| Mar 01 2024 | 3,524.00 | 44.50 | 1.28% | 3,491.50 | 3,529.25 | 3,487.00 | 223 |
| Feb 29 2024 | 3,479.50 | 34.25 | 0.99% | 3,456.50 | 3,479.50 | 3,439.50 | 2 |
| Feb 28 2024 | 3,445.25 | -4.00 | -0.12% | 3,445.25 | 3,445.25 | 3,445.25 | 0 |
| Feb 27 2024 | 3,449.25 | -24.00 | -0.69% | 3,449.25 | 3,449.25 | 3,449.25 | 0 |
| Feb 26 2024 | 3,473.25 | 18.75 | 0.54% | 3,473.25 | 3,473.25 | 3,473.25 | 0 |
| Feb 23 2024 | 3,454.50 | -34.00 | -0.97% | 3,454.50 | 3,454.50 | 3,454.50 | 0 |
