Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XSOE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 20.9775 | 0.05 | 0.25% | 20.845 | 20.98 | 20.845 | 203 |
| Jun 13 2024 | 20.925 | -0.11 | -0.52% | 20.925 | 20.925 | 20.925 | 0 |
| Jun 12 2024 | 21.035 | 0.31 | 1.47% | 20.98 | 21.0875 | 20.98 | 348 |
| Jun 11 2024 | 20.73 | -0.13 | -0.62% | 20.73 | 20.73 | 20.73 | 1 |
| Jun 10 2024 | 20.86 | 0.02 | 0.11% | 20.875 | 20.875 | 20.80 | 194 |
| Jun 07 2024 | 20.8375 | -0.09 | -0.42% | 20.785 | 20.90 | 20.785 | 174 |
| Jun 06 2024 | 20.925 | 0.13 | 0.61% | 20.925 | 20.925 | 20.925 | 0 |
| Jun 05 2024 | 20.7975 | 0.55 | 2.73% | 20.7975 | 20.7975 | 20.7975 | 1,977 |
| Jun 04 2024 | 20.245 | -0.48 | -2.29% | 20.365 | 20.74 | 20.245 | 37 |
| Jun 03 2024 | 20.72 | 0.34 | 1.69% | 20.68 | 20.78 | 20.68 | 495 |
| May 31 2024 | 20.375 | -0.36 | -1.71% | 20.375 | 20.375 | 20.375 | 1 |
| May 30 2024 | 20.73 | -0.01 | -0.06% | 20.71 | 20.9525 | 20.5625 | 408 |
| May 29 2024 | 20.7425 | -0.37 | -1.75% | 20.7425 | 20.7425 | 20.7425 | 0 |
| May 28 2024 | 21.1125 | -0.02 | -0.07% | 21.20 | 21.21 | 21.085 | 1,508 |
| May 24 2024 | 21.1275 | -0.03 | -0.13% | 20.94 | 21.2775 | 20.94 | 306 |
| May 23 2024 | 21.155 | -0.08 | -0.38% | 21.155 | 21.155 | 21.155 | 0 |
| May 22 2024 | 21.235 | -0.04 | -0.18% | 21.23 | 21.59 | 21.0275 | 1 |
| May 21 2024 | 21.2725 | -0.31 | -1.42% | 21.2725 | 21.2725 | 21.2725 | 0 |
| May 20 2024 | 21.58 | 0.07 | 0.35% | 21.44 | 21.58 | 21.3125 | 151 |
| May 17 2024 | 21.505 | 0.01 | 0.05% | 21.58 | 21.58 | 21.5025 | 161 |
| May 16 2024 | 21.495 | 0.24 | 1.12% | 21.355 | 21.495 | 21.28 | 69 |
| May 15 2024 | 21.2575 | 0.26 | 1.23% | 21.2575 | 21.2575 | 21.2575 | 541 |
| May 14 2024 | 21.00 | 0.02 | 0.12% | 21.05 | 21.05 | 20.9625 | 100 |
| May 13 2024 | 20.975 | 0.15 | 0.72% | 20.975 | 20.975 | 20.975 | 0 |
| May 10 2024 | 20.825 | 0.01 | 0.06% | 20.75 | 20.8275 | 20.75 | 113 |
| May 09 2024 | 20.8125 | -0.06 | -0.29% | 20.8125 | 20.8125 | 20.8125 | 0 |
| May 08 2024 | 20.8725 | -0.10 | -0.48% | 20.86 | 20.9075 | 20.755 | 239,219 |
| May 07 2024 | 20.9725 | 0.06 | 0.27% | 21.015 | 21.0425 | 20.8275 | 923 |
| May 03 2024 | 20.915 | 0.27 | 1.28% | 20.915 | 20.915 | 20.915 | 0 |
| May 02 2024 | 20.65 | 0.35 | 1.71% | 20.71 | 20.71 | 20.635 | 970 |
| May 01 2024 | 20.3025 | -0.04 | -0.17% | 20.37 | 20.41 | 20.2225 | 719 |
| Apr 30 2024 | 20.3375 | -0.15 | -0.71% | 20.3375 | 20.3375 | 20.3375 | 18,126 |
| Apr 29 2024 | 20.4825 | 0.24 | 1.19% | 20.535 | 20.535 | 20.42 | 30 |
| Apr 26 2024 | 20.2425 | 0.28 | 1.41% | 20.33 | 20.3975 | 20.2075 | 36,978 |
| Apr 25 2024 | 19.9615 | -0.04 | -0.18% | 19.9615 | 19.9615 | 19.9615 | 0 |
| Apr 24 2024 | 19.9975 | 0.05 | 0.26% | 20.115 | 20.28 | 19.866 | 196,793 |
| Apr 23 2024 | 19.946 | 0.27 | 1.36% | 20.00 | 20.00 | 19.9135 | 40 |
| Apr 22 2024 | 19.679 | 0.06 | 0.29% | 19.772 | 19.772 | 19.641 | 156 |
| Apr 19 2024 | 19.622 | -0.14 | -0.72% | 19.622 | 19.622 | 19.622 | 0 |
| Apr 18 2024 | 19.765 | 0.12 | 0.60% | 19.765 | 19.765 | 19.765 | 0 |
| Apr 17 2024 | 19.647 | -0.01 | -0.06% | 19.647 | 19.647 | 19.647 | 0 |
| Apr 16 2024 | 19.659 | -0.43 | -2.15% | 19.69 | 19.69 | 19.625 | 1,259 |
| Apr 15 2024 | 20.09 | -0.07 | -0.32% | 20.36 | 20.36 | 20.0825 | 122 |
| Apr 12 2024 | 20.155 | -0.33 | -1.62% | 20.205 | 20.29 | 20.1165 | 896 |
| Apr 11 2024 | 20.4875 | 0.05 | 0.23% | 20.55 | 20.55 | 20.4825 | 1,601 |
| Apr 10 2024 | 20.44 | -0.31 | -1.49% | 20.345 | 20.525 | 20.345 | 1,500 |
| Apr 09 2024 | 20.75 | 0.08 | 0.39% | 20.885 | 20.885 | 20.7225 | 1,084 |
| Apr 08 2024 | 20.67 | 0.20 | 0.95% | 20.71 | 20.7325 | 20.6675 | 1,156 |
| Apr 05 2024 | 20.475 | -0.25 | -1.22% | 20.475 | 20.475 | 20.475 | 3,796 |
| Apr 04 2024 | 20.7275 | 0.18 | 0.86% | 20.7275 | 20.7275 | 20.7275 | 0 |
| Apr 03 2024 | 20.55 | -0.01 | -0.06% | 20.505 | 20.5525 | 20.37 | 921 |
| Apr 02 2024 | 20.5625 | 0.09 | 0.44% | 20.70 | 20.70 | 20.5125 | 455 |
| Mar 28 2024 | 20.4725 | 0.14 | 0.68% | 20.35 | 20.4975 | 20.3375 | 312 |
| Mar 27 2024 | 20.335 | -0.06 | -0.28% | 20.335 | 20.335 | 20.335 | 642 |
| Mar 26 2024 | 20.3925 | 0.00 | -0.01% | 20.3925 | 20.3925 | 20.3925 | 0 |
| Mar 25 2024 | 20.395 | 0.01 | 0.04% | 20.465 | 20.465 | 20.255 | 42 |
| Mar 22 2024 | 20.3875 | -0.21 | -1.02% | 20.3875 | 20.3875 | 20.3875 | 0 |
| Mar 21 2024 | 20.5975 | 0.25 | 1.20% | 20.5975 | 20.5975 | 20.5975 | 2 |
| Mar 20 2024 | 20.3525 | 0.08 | 0.38% | 20.19 | 20.415 | 20.19 | 8 |
| Mar 19 2024 | 20.275 | -0.18 | -0.87% | 20.275 | 20.275 | 20.275 | 84 |
