Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XSSX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 553.90 | -1.95 | -0.35% | 553.90 | 553.90 | 553.90 | 0 |
| May 17 2024 | 555.85 | -0.45 | -0.08% | 558.20 | 559.65 | 555.50 | 46,302 |
| May 16 2024 | 556.30 | 2.45 | 0.44% | 555.80 | 557.05 | 555.65 | 7,717 |
| May 15 2024 | 553.85 | -3.05 | -0.55% | 553.85 | 553.85 | 553.85 | 4,197 |
| May 14 2024 | 556.90 | -0.20 | -0.04% | 556.90 | 556.90 | 556.90 | 0 |
| May 13 2024 | 557.10 | -0.55 | -0.10% | 556.80 | 557.60 | 556.75 | 3,984 |
| May 10 2024 | 557.65 | -3.40 | -0.61% | 557.20 | 558.35 | 555.80 | 12,615 |
| May 09 2024 | 561.05 | -2.20 | -0.39% | 561.05 | 561.05 | 561.05 | 0 |
| May 08 2024 | 563.25 | -2.20 | -0.39% | 563.20 | 564.15 | 562.75 | 10,468 |
| May 07 2024 | 565.45 | -10.30 | -1.79% | 565.45 | 565.45 | 565.45 | 3,249 |
| May 03 2024 | 575.75 | -2.10 | -0.36% | 576.40 | 577.25 | 570.50 | 92,222 |
| May 02 2024 | 577.85 | -0.80 | -0.14% | 576.40 | 578.50 | 574.25 | 39,510 |
| May 01 2024 | 578.65 | 5.75 | 1.00% | 578.65 | 578.65 | 578.65 | 3,462 |
| Apr 30 2024 | 572.90 | 6.65 | 1.17% | 572.90 | 572.90 | 572.90 | 0 |
| Apr 29 2024 | 566.25 | 0.40 | 0.07% | 563.80 | 567.35 | 562.60 | 21,405 |
| Apr 26 2024 | 565.85 | -9.40 | -1.63% | 571.80 | 572.05 | 564.15 | 25,622 |
| Apr 25 2024 | 575.25 | 4.20 | 0.74% | 578.90 | 581.00 | 574.75 | 6,138 |
| Apr 24 2024 | 571.05 | 2.15 | 0.38% | 566.50 | 571.60 | 565.75 | 247,067 |
| Apr 23 2024 | 568.90 | -11.15 | -1.92% | 572.80 | 573.60 | 568.55 | 7,532 |
| Apr 22 2024 | 580.05 | -0.30 | -0.05% | 581.40 | 582.05 | 579.05 | 31,090 |
| Apr 19 2024 | 580.35 | 5.00 | 0.87% | 581.20 | 582.60 | 576.50 | 51,418 |
| Apr 18 2024 | 575.35 | -1.35 | -0.23% | 576.50 | 579.60 | 574.70 | 14,840 |
| Apr 17 2024 | 576.70 | -1.10 | -0.19% | 571.30 | 576.85 | 570.35 | 37,358 |
| Apr 16 2024 | 577.80 | 8.30 | 1.46% | 577.80 | 577.80 | 577.80 | 1,101 |
| Apr 15 2024 | 569.50 | -4.15 | -0.72% | 569.50 | 569.50 | 569.50 | 0 |
| Apr 12 2024 | 573.65 | 1.70 | 0.30% | 571.30 | 575.55 | 570.55 | 9,460 |
| Apr 11 2024 | 571.95 | 3.40 | 0.60% | 571.95 | 571.95 | 571.95 | 0 |
| Apr 10 2024 | 568.55 | -1.35 | -0.24% | 568.55 | 568.55 | 568.55 | 0 |
| Apr 09 2024 | 569.90 | 5.50 | 0.97% | 570.10 | 570.50 | 569.15 | 6,228 |
| Apr 08 2024 | 564.40 | -4.10 | -0.72% | 565.30 | 566.90 | 563.10 | 6,232 |
| Apr 05 2024 | 568.50 | 7.55 | 1.35% | 568.70 | 570.05 | 567.65 | 18,460 |
| Apr 04 2024 | 560.95 | -0.05 | -0.01% | 560.80 | 561.65 | 559.60 | 20,314 |
| Apr 03 2024 | 561.00 | -2.10 | -0.37% | 561.00 | 561.00 | 561.00 | 5,163 |
| Apr 02 2024 | 563.10 | 6.30 | 1.13% | 555.60 | 565.15 | 554.75 | 23,013 |
| Mar 28 2024 | 556.80 | -2.20 | -0.39% | 556.80 | 556.80 | 556.80 | 0 |
| Mar 27 2024 | 559.00 | -1.10 | -0.20% | 560.70 | 561.45 | 556.85 | 27,961 |
| Mar 26 2024 | 560.10 | -2.60 | -0.46% | 560.10 | 560.10 | 560.10 | 3,538 |
| Mar 25 2024 | 562.70 | -1.85 | -0.33% | 562.70 | 562.70 | 562.70 | 0 |
| Mar 22 2024 | 564.55 | 2.70 | 0.48% | 565.70 | 567.80 | 564.10 | 6,219 |
| Mar 21 2024 | 561.85 | -3.65 | -0.65% | 561.85 | 561.85 | 561.85 | 527 |
| Mar 20 2024 | 565.50 | 0.50 | 0.09% | 565.50 | 565.50 | 565.50 | 0 |
| Mar 19 2024 | 565.00 | -2.70 | -0.48% | 565.60 | 565.60 | 564.80 | 1,205 |
| Mar 18 2024 | 567.70 | 1.60 | 0.28% | 566.60 | 569.35 | 566.15 | 10,930 |
| Mar 15 2024 | 566.10 | -0.15 | -0.03% | 564.50 | 566.85 | 563.35 | 6,232 |
| Mar 14 2024 | 566.25 | 0.75 | 0.13% | 565.30 | 567.55 | 564.90 | 22,258 |
| Mar 13 2024 | 565.50 | -1.50 | -0.26% | 565.50 | 565.50 | 565.50 | 0 |
| Mar 12 2024 | 567.00 | -5.20 | -0.91% | 567.00 | 567.00 | 567.00 | 0 |
| Mar 11 2024 | 572.20 | 5.20 | 0.92% | 572.20 | 572.20 | 572.20 | 0 |
| Mar 08 2024 | 567.00 | -0.80 | -0.14% | 564.90 | 567.20 | 560.70 | 21,056 |
| Mar 07 2024 | 567.80 | -7.10 | -1.23% | 567.80 | 567.80 | 567.80 | 0 |
| Mar 06 2024 | 574.90 | -2.15 | -0.37% | 574.90 | 574.90 | 574.90 | 0 |
| Mar 05 2024 | 577.05 | 1.70 | 0.30% | 577.05 | 577.05 | 577.05 | 1,255 |
| Mar 04 2024 | 575.35 | -3.05 | -0.53% | 576.10 | 576.40 | 575.20 | 426 |
| Mar 01 2024 | 578.40 | 0.30 | 0.05% | 580.00 | 580.30 | 577.55 | 21,701 |
| Feb 29 2024 | 578.10 | -0.50 | -0.09% | 578.10 | 578.10 | 578.10 | 0 |
| Feb 28 2024 | 578.60 | 1.30 | 0.23% | 578.60 | 578.60 | 578.60 | 0 |
| Feb 27 2024 | 577.30 | -2.90 | -0.50% | 577.30 | 577.30 | 577.30 | 0 |
| Feb 26 2024 | 580.20 | 2.40 | 0.42% | 580.20 | 580.80 | 578.95 | 7,630 |
| Feb 23 2024 | 577.80 | -3.20 | -0.55% | 577.80 | 577.80 | 577.80 | 0 |
| Feb 22 2024 | 581.00 | -10.55 | -1.78% | 581.00 | 581.00 | 581.00 | 161 |
| Feb 21 2024 | 591.55 | -0.25 | -0.04% | 592.60 | 592.60 | 591.15 | 50 |
