Register for streaming realtime charts, analysis tools, and prices.
XSTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 7,783.50 | -39.50 | -0.50% | 7,764.00 | 7,790.50 | 7,712.00 | 420 |
| May 23 2024 | 7,823.00 | 116.50 | 1.51% | 7,818.00 | 7,852.00 | 7,772.00 | 1,840 |
| May 22 2024 | 7,706.50 | 22.50 | 0.29% | 7,680.00 | 7,710.00 | 7,662.00 | 1,246 |
| May 21 2024 | 7,684.00 | 19.00 | 0.25% | 7,667.00 | 7,685.50 | 7,616.00 | 1,260 |
| May 20 2024 | 7,665.00 | 70.00 | 0.92% | 7,596.00 | 7,669.00 | 7,578.50 | 602 |
| May 17 2024 | 7,595.00 | -88.00 | -1.15% | 7,646.00 | 7,664.50 | 7,584.50 | 294 |
| May 16 2024 | 7,683.00 | 76.00 | 1.00% | 7,679.00 | 7,696.00 | 7,653.00 | 509 |
| May 15 2024 | 7,607.00 | 108.00 | 1.44% | 7,529.00 | 7,617.50 | 7,492.50 | 771 |
| May 14 2024 | 7,499.00 | 21.00 | 0.28% | 7,454.00 | 7,512.00 | 7,440.00 | 574 |
| May 13 2024 | 7,478.00 | 16.50 | 0.22% | 7,481.00 | 7,515.50 | 7,434.50 | 1,597 |
| May 10 2024 | 7,461.50 | 20.00 | 0.27% | 7,461.00 | 7,506.50 | 7,445.00 | 374 |
| May 09 2024 | 7,441.50 | -7.00 | -0.09% | 7,449.00 | 7,472.50 | 7,399.50 | 536 |
| May 08 2024 | 7,448.50 | 5.50 | 0.07% | 7,445.00 | 7,478.00 | 7,413.50 | 751 |
| May 07 2024 | 7,443.00 | 118.50 | 1.62% | 7,463.00 | 7,463.50 | 7,414.50 | 1,289 |
| May 03 2024 | 7,324.50 | 199.00 | 2.79% | 7,205.00 | 7,350.00 | 7,094.50 | 523 |
| May 02 2024 | 7,125.50 | 53.50 | 0.76% | 7,104.00 | 7,160.50 | 7,065.50 | 4,600 |
| May 01 2024 | 7,072.00 | -169.50 | -2.34% | 7,082.00 | 7,107.00 | 7,056.00 | 173 |
| Apr 30 2024 | 7,241.50 | -17.50 | -0.24% | 7,277.00 | 7,305.00 | 7,233.50 | 2,431 |
| Apr 29 2024 | 7,259.00 | -60.50 | -0.83% | 7,299.00 | 7,316.50 | 7,246.00 | 1,107 |
| Apr 26 2024 | 7,319.50 | 246.00 | 3.48% | 7,234.00 | 7,346.00 | 7,188.00 | 241 |
| Apr 25 2024 | 7,073.50 | -116.50 | -1.62% | 7,094.00 | 7,108.00 | 7,023.50 | 3,782 |
| Apr 24 2024 | 7,190.00 | 30.00 | 0.42% | 7,209.00 | 7,251.50 | 7,178.50 | 1,911 |
| Apr 23 2024 | 7,160.00 | 128.00 | 1.82% | 7,116.00 | 7,175.00 | 7,068.00 | 760 |
| Apr 22 2024 | 7,032.00 | -54.00 | -0.76% | 7,062.00 | 7,115.00 | 7,005.00 | 1,040 |
| Apr 19 2024 | 7,086.00 | -155.50 | -2.15% | 7,129.00 | 7,174.50 | 7,057.00 | 5,131 |
| Apr 18 2024 | 7,241.50 | -71.00 | -0.97% | 7,298.00 | 7,298.00 | 7,154.50 | 9,107 |
| Apr 17 2024 | 7,312.50 | -67.50 | -0.91% | 7,332.00 | 7,403.00 | 7,303.50 | 692 |
| Apr 16 2024 | 7,380.00 | -105.50 | -1.41% | 7,354.00 | 7,388.00 | 7,308.50 | 1,482 |
| Apr 15 2024 | 7,485.50 | -49.50 | -0.66% | 7,535.00 | 7,551.50 | 7,473.00 | 13,476 |
| Apr 12 2024 | 7,535.00 | 71.50 | 0.96% | 7,590.00 | 7,595.50 | 7,499.50 | 1,578 |
| Apr 11 2024 | 7,463.50 | 71.00 | 0.96% | 7,414.00 | 7,469.00 | 7,368.00 | 3,240 |
| Apr 10 2024 | 7,392.50 | 80.00 | 1.09% | 7,366.00 | 7,402.00 | 7,286.00 | 7,435 |
| Apr 09 2024 | 7,312.50 | -88.50 | -1.20% | 7,421.00 | 7,421.00 | 7,272.50 | 3,795 |
| Apr 08 2024 | 7,401.00 | -7.00 | -0.09% | 7,416.00 | 7,443.50 | 7,359.00 | 3,360 |
| Apr 05 2024 | 7,408.00 | -76.50 | -1.02% | 7,348.00 | 7,424.00 | 7,196.00 | 6,939 |
| Apr 04 2024 | 7,484.50 | -4.00 | -0.05% | 7,503.00 | 7,518.50 | 7,470.50 | 2,584 |
| Apr 03 2024 | 7,488.50 | 44.50 | 0.60% | 7,432.00 | 7,498.00 | 7,407.50 | 563 |
| Apr 02 2024 | 7,444.00 | -39.00 | -0.52% | 7,586.00 | 7,586.00 | 7,395.00 | 1,765 |
| Mar 28 2024 | 7,483.00 | 19.00 | 0.25% | 7,522.00 | 7,522.00 | 7,441.50 | 699 |
| Mar 27 2024 | 7,464.00 | -93.00 | -1.23% | 7,537.00 | 7,574.00 | 7,442.50 | 5,511 |
| Mar 26 2024 | 7,557.00 | 7.50 | 0.10% | 7,561.00 | 7,586.50 | 7,532.00 | 1,228 |
| Mar 25 2024 | 7,549.50 | -43.00 | -0.57% | 7,597.00 | 7,600.50 | 7,480.50 | 5,287 |
| Mar 22 2024 | 7,592.50 | 2.50 | 0.03% | 7,565.00 | 7,598.00 | 7,533.00 | 4,304 |
| Mar 21 2024 | 7,590.00 | 198.50 | 2.69% | 7,509.00 | 7,592.50 | 7,487.50 | 2,217 |
| Mar 20 2024 | 7,391.50 | 44.00 | 0.60% | 7,418.00 | 7,441.50 | 7,370.50 | 492 |
| Mar 19 2024 | 7,347.50 | -21.50 | -0.29% | 7,288.00 | 7,350.00 | 7,254.50 | 848 |
| Mar 18 2024 | 7,369.00 | 71.50 | 0.98% | 7,346.00 | 7,441.00 | 7,337.50 | 188 |
| Mar 15 2024 | 7,297.50 | -94.00 | -1.27% | 7,357.00 | 7,424.50 | 7,254.00 | 1,584 |
| Mar 14 2024 | 7,391.50 | 31.00 | 0.42% | 7,404.00 | 7,446.00 | 7,352.00 | 760 |
| Mar 13 2024 | 7,360.50 | -57.50 | -0.78% | 7,463.00 | 7,490.50 | 7,341.00 | 1,035 |
| Mar 12 2024 | 7,418.00 | 145.00 | 1.99% | 7,334.00 | 7,450.00 | 7,304.00 | 202 |
| Mar 11 2024 | 7,273.00 | -89.50 | -1.22% | 7,285.00 | 7,303.50 | 7,210.50 | 2,569 |
| Mar 08 2024 | 7,362.50 | -73.50 | -0.99% | 7,475.00 | 7,507.50 | 7,355.50 | 2,690 |
| Mar 07 2024 | 7,436.00 | 73.50 | 1.00% | 7,380.00 | 7,443.50 | 7,369.50 | 1,926 |
| Mar 06 2024 | 7,362.50 | 76.00 | 1.04% | 7,327.00 | 7,392.50 | 7,299.50 | 856 |
| Mar 05 2024 | 7,286.50 | -182.50 | -2.44% | 7,396.00 | 7,436.50 | 7,240.00 | 1,488 |
| Mar 04 2024 | 7,469.00 | 46.50 | 0.63% | 7,473.00 | 7,488.00 | 7,431.50 | 1,426 |
| Mar 01 2024 | 7,422.50 | 126.50 | 1.73% | 7,382.00 | 7,427.00 | 7,332.50 | 855 |
| Feb 29 2024 | 7,296.00 | 28.00 | 0.39% | 7,216.00 | 7,318.50 | 7,202.00 | 439 |
| Feb 28 2024 | 7,268.00 | 18.50 | 0.26% | 7,270.00 | 7,285.50 | 7,223.00 | 6,663 |
| Feb 27 2024 | 7,249.50 | -42.50 | -0.58% | 7,269.00 | 7,303.00 | 7,228.00 | 5,502 |
| Feb 26 2024 | 7,292.00 | 13.00 | 0.18% | 7,252.00 | 7,327.50 | 7,243.00 | 1,512 |
