Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XSLR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 42.16 | -2.55 | -5.69% | 44.66 | 44.66 | 42.16 | 1,120 |
| Jun 06 2024 | 44.705 | 1.87 | 4.37% | 43.54 | 44.705 | 43.42 | 59 |
| Jun 05 2024 | 42.835 | 0.29 | 0.68% | 42.58 | 42.835 | 42.48 | 610 |
| Jun 04 2024 | 42.545 | -1.26 | -2.88% | 43.67 | 43.67 | 42.29 | 640 |
| Jun 03 2024 | 43.805 | -0.01 | -0.02% | 43.62 | 43.805 | 43.53 | 20 |
| May 31 2024 | 43.815 | -1.25 | -2.77% | 44.82 | 45.25 | 43.77 | 185 |
| May 30 2024 | 45.065 | -0.96 | -2.09% | 45.22 | 45.50 | 45.02 | 100 |
| May 29 2024 | 46.025 | 0.22 | 0.48% | 46.06 | 46.07 | 45.44 | 520 |
| May 28 2024 | 45.805 | 2.13 | 4.86% | 45.24 | 46.07 | 45.15 | 533 |
| May 24 2024 | 43.68 | 0.15 | 0.34% | 43.90 | 43.97 | 43.68 | 40 |
| May 23 2024 | 43.53 | -1.50 | -3.32% | 43.58 | 44.23 | 43.45 | 581 |
| May 22 2024 | 45.025 | -1.14 | -2.47% | 45.17 | 45.46 | 44.74 | 60 |
| May 21 2024 | 46.165 | 0.29 | 0.63% | 45.28 | 46.165 | 45.28 | 987 |
| May 20 2024 | 45.875 | 1.90 | 4.32% | 45.63 | 45.94 | 44.60 | 485 |
| May 17 2024 | 43.975 | 1.43 | 3.36% | 42.66 | 44.17 | 42.66 | 1,580 |
| May 16 2024 | 42.545 | 0.32 | 0.76% | 42.65 | 42.65 | 42.30 | 191 |
| May 15 2024 | 42.225 | 1.29 | 3.14% | 41.20 | 42.26 | 41.10 | 1,739 |
| May 14 2024 | 40.94 | 0.60 | 1.49% | 40.71 | 40.96 | 40.61 | 370 |
| May 13 2024 | 40.34 | -0.23 | -0.57% | 40.47 | 40.66 | 40.34 | 70 |
| May 10 2024 | 40.57 | 0.15 | 0.37% | 41.28 | 41.28 | 40.31 | 1,111 |
| May 09 2024 | 40.42 | 0.98 | 2.48% | 39.58 | 40.42 | 39.58 | 25 |
| May 08 2024 | 39.44 | 0.21 | 0.55% | 38.80 | 39.45 | 38.68 | 273 |
| May 07 2024 | 39.225 | 1.47 | 3.88% | 39.23 | 39.23 | 39.225 | 625 |
| May 03 2024 | 37.76 | -0.48 | -1.26% | 38.20 | 38.21 | 37.66 | 1,012 |
| May 02 2024 | 38.24 | 0.08 | 0.21% | 37.92 | 38.38 | 37.43 | 586 |
| May 01 2024 | 38.16 | 0.17 | 0.45% | 38.09 | 38.16 | 37.87 | 130 |
| Apr 30 2024 | 37.99 | -1.11 | -2.83% | 38.32 | 38.32 | 37.79 | 260 |
| Apr 29 2024 | 39.095 | 0.07 | 0.19% | 39.06 | 39.10 | 38.92 | 40 |
| Apr 26 2024 | 39.02 | -0.24 | -0.60% | 39.02 | 39.02 | 39.02 | 0 |
| Apr 25 2024 | 39.255 | 0.02 | 0.05% | 39.21 | 39.41 | 39.00 | 190 |
| Apr 24 2024 | 39.235 | 0.08 | 0.20% | 38.90 | 39.235 | 38.90 | 20 |
| Apr 23 2024 | 39.155 | 0.07 | 0.18% | 38.96 | 39.21 | 38.60 | 930 |
| Apr 22 2024 | 39.085 | -1.98 | -4.81% | 39.56 | 39.56 | 39.085 | 310 |
| Apr 19 2024 | 41.06 | 0.23 | 0.55% | 40.41 | 41.06 | 40.41 | 340 |
| Apr 18 2024 | 40.835 | -0.24 | -0.58% | 40.58 | 40.835 | 40.54 | 321 |
| Apr 17 2024 | 41.075 | 0.58 | 1.43% | 40.98 | 41.075 | 40.96 | 19 |
| Apr 16 2024 | 40.495 | -0.65 | -1.57% | 40.68 | 40.74 | 40.495 | 546 |
| Apr 15 2024 | 41.14 | -0.58 | -1.38% | 40.77 | 41.14 | 40.57 | 451 |
| Apr 12 2024 | 41.715 | 1.71 | 4.26% | 41.88 | 41.89 | 41.715 | 15 |
| Apr 11 2024 | 40.01 | -0.27 | -0.66% | 40.10 | 40.31 | 40.01 | 562 |
| Apr 10 2024 | 40.275 | 0.45 | 1.12% | 40.33 | 40.51 | 39.75 | 533 |
| Apr 09 2024 | 39.83 | -0.08 | -0.19% | 40.54 | 40.64 | 39.83 | 640 |
| Apr 08 2024 | 39.905 | 0.54 | 1.37% | 39.64 | 39.905 | 39.28 | 620 |
| Apr 05 2024 | 39.365 | 0.34 | 0.86% | 38.48 | 39.365 | 38.33 | 30 |
| Apr 04 2024 | 39.03 | 0.65 | 1.69% | 38.88 | 39.03 | 38.51 | 202 |
| Apr 03 2024 | 38.38 | 1.39 | 3.76% | 38.20 | 38.39 | 38.20 | 330 |
| Apr 02 2024 | 36.99 | 1.31 | 3.66% | 36.80 | 36.99 | 36.66 | 196 |
| Mar 28 2024 | 35.685 | 0.40 | 1.13% | 35.31 | 35.685 | 35.31 | 10 |
| Mar 27 2024 | 35.285 | 0.14 | 0.41% | 35.29 | 35.36 | 35.24 | 120 |
| Mar 26 2024 | 35.14 | -0.41 | -1.15% | 35.14 | 35.14 | 35.14 | 0 |
| Mar 25 2024 | 35.55 | 0.06 | 0.18% | 35.44 | 35.55 | 35.44 | 18 |
| Mar 22 2024 | 35.485 | -0.10 | -0.27% | 35.24 | 35.53 | 35.24 | 542 |
| Mar 21 2024 | 35.58 | -0.20 | -0.56% | 36.61 | 36.61 | 35.58 | 33 |
| Mar 20 2024 | 35.78 | -0.03 | -0.08% | 35.85 | 35.85 | 35.78 | 20 |
| Mar 19 2024 | 35.81 | -0.21 | -0.57% | 35.65 | 35.81 | 35.65 | 445 |
| Mar 18 2024 | 36.015 | -0.46 | -1.25% | 36.06 | 36.06 | 36.015 | 32 |
| Mar 15 2024 | 36.47 | 0.81 | 2.27% | 36.05 | 36.47 | 36.02 | 107 |
| Mar 14 2024 | 35.66 | -0.16 | -0.45% | 35.84 | 35.91 | 35.66 | 20 |
| Mar 13 2024 | 35.82 | 1.04 | 2.98% | 35.80 | 35.85 | 35.80 | 343 |
| Mar 12 2024 | 34.785 | -0.39 | -1.09% | 35.12 | 35.42 | 34.785 | 363 |
| Mar 11 2024 | 35.17 | 0.31 | 0.87% | 35.00 | 35.21 | 35.00 | 50,040 |
