Register for streaming realtime charts, analysis tools, and prices.
XUKS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 283.80 | -1.45 | -0.51% | 284.05 | 294.875 | 274.925 | 22,962 |
| May 30 2024 | 285.25 | -1.68 | -0.58% | 286.50 | 295.15 | 277.15 | 20,286 |
| May 29 2024 | 286.925 | 2.80 | 0.99% | 285.25 | 287.35 | 285.00 | 73,411 |
| May 28 2024 | 284.125 | 2.13 | 0.75% | 281.90 | 284.85 | 281.60 | 74,324 |
| May 24 2024 | 282.00 | 0.88 | 0.31% | 282.55 | 282.75 | 281.60 | 30,388 |
| May 23 2024 | 281.125 | 1.10 | 0.39% | 280.50 | 292.10 | 271.875 | 351,421 |
| May 22 2024 | 280.025 | 1.60 | 0.57% | 280.20 | 281.05 | 279.05 | 445,027 |
| May 21 2024 | 278.425 | 0.35 | 0.13% | 279.50 | 279.75 | 278.20 | 134,625 |
| May 20 2024 | 278.075 | -0.05 | -0.02% | 277.60 | 278.375 | 277.30 | 54,451 |
| May 17 2024 | 278.125 | 0.45 | 0.16% | 278.20 | 278.75 | 277.60 | 135,487 |
| May 16 2024 | 277.675 | -0.13 | -0.04% | 278.20 | 291.50 | 276.40 | 24,825 |
| May 15 2024 | 277.80 | -0.28 | -0.10% | 277.05 | 291.70 | 276.475 | 2,081 |
| May 14 2024 | 278.075 | -0.70 | -0.25% | 278.075 | 278.075 | 278.075 | 487 |
| May 13 2024 | 278.775 | 1.15 | 0.41% | 277.50 | 278.925 | 277.40 | 51,776 |
| May 10 2024 | 277.625 | -1.77 | -0.64% | 278.30 | 303.475 | 276.975 | 21,618 |
| May 09 2024 | 279.40 | -0.98 | -0.35% | 280.10 | 304.60 | 270.775 | 150,498 |
| May 08 2024 | 280.375 | -1.35 | -0.48% | 280.85 | 281.45 | 280.00 | 91,367 |
| May 07 2024 | 281.725 | -3.25 | -1.14% | 281.90 | 282.10 | 281.25 | 64,468 |
| May 03 2024 | 284.975 | -1.25 | -0.44% | 285.60 | 337.775 | 275.20 | 118,591 |
| May 02 2024 | 286.225 | -1.88 | -0.65% | 286.90 | 287.10 | 285.85 | 13,491 |
| May 01 2024 | 288.10 | 0.85 | 0.30% | 287.75 | 288.90 | 287.50 | 75,690 |
| Apr 30 2024 | 287.25 | 0.15 | 0.05% | 286.50 | 287.575 | 286.20 | 15,500 |
| Apr 29 2024 | 287.10 | 0.10 | 0.03% | 286.00 | 287.25 | 285.45 | 314,715 |
| Apr 26 2024 | 287.00 | -2.43 | -0.84% | 288.40 | 339.575 | 285.65 | 51,087 |
| Apr 25 2024 | 289.425 | -1.35 | -0.46% | 288.55 | 330.35 | 279.175 | 16,115 |
| Apr 24 2024 | 290.775 | 0.27 | 0.09% | 289.80 | 291.15 | 289.425 | 58,749 |
| Apr 23 2024 | 290.50 | -0.33 | -0.11% | 289.65 | 340.80 | 289.175 | 84,789 |
| Apr 22 2024 | 290.825 | -4.88 | -1.65% | 292.20 | 293.275 | 290.40 | 48,500 |
| Apr 19 2024 | 295.70 | -0.48 | -0.16% | 297.75 | 299.125 | 295.475 | 57,909 |
| Apr 18 2024 | 296.175 | -0.85 | -0.29% | 295.85 | 341.125 | 287.825 | 47,537 |
| Apr 17 2024 | 297.025 | -1.75 | -0.59% | 299.35 | 299.525 | 295.75 | 64,910 |
| Apr 16 2024 | 298.775 | 5.42 | 1.85% | 297.35 | 299.65 | 296.475 | 95,676 |
| Apr 15 2024 | 293.35 | 1.65 | 0.57% | 293.25 | 332.075 | 283.10 | 35,978 |
| Apr 12 2024 | 291.70 | -2.85 | -0.97% | 292.20 | 331.50 | 282.40 | 558,314 |
| Apr 11 2024 | 294.55 | 1.28 | 0.43% | 292.95 | 340.50 | 292.275 | 90,066 |
| Apr 10 2024 | 293.275 | -1.10 | -0.37% | 292.70 | 341.00 | 291.275 | 3,989 |
| Apr 09 2024 | 294.375 | 0.50 | 0.17% | 293.55 | 295.15 | 293.10 | 13,599 |
| Apr 08 2024 | 293.875 | -1.50 | -0.51% | 294.65 | 294.925 | 293.475 | 28,727 |
| Apr 05 2024 | 295.375 | 2.88 | 0.98% | 295.375 | 295.375 | 295.375 | 17,125 |
| Apr 04 2024 | 292.50 | -1.43 | -0.48% | 292.80 | 341.35 | 291.825 | 82,330 |
| Apr 03 2024 | 293.925 | 0.38 | 0.13% | 294.95 | 342.30 | 292.575 | 201,096 |
| Apr 02 2024 | 293.55 | 1.05 | 0.36% | 290.40 | 341.10 | 290.40 | 112,965 |
| Mar 28 2024 | 292.50 | -1.25 | -0.43% | 293.00 | 301.30 | 291.625 | 167,984 |
| Mar 27 2024 | 293.75 | 0.43 | 0.14% | 293.85 | 295.125 | 293.40 | 176,844 |
| Mar 26 2024 | 293.325 | -0.57 | -0.20% | 294.75 | 294.75 | 293.20 | 59,155 |
| Mar 25 2024 | 293.90 | 0.77 | 0.26% | 293.55 | 295.05 | 292.875 | 6,801 |
| Mar 22 2024 | 293.125 | -1.70 | -0.58% | 294.25 | 294.45 | 292.075 | 74,141 |
| Mar 21 2024 | 294.825 | -5.73 | -1.90% | 296.75 | 344.20 | 290.60 | 195,846 |
| Mar 20 2024 | 300.55 | -0.10 | -0.03% | 301.10 | 302.15 | 300.075 | 5,834 |
| Mar 19 2024 | 300.65 | -0.35 | -0.12% | 301.50 | 301.575 | 300.575 | 124,482 |
| Mar 18 2024 | 301.00 | 0.38 | 0.12% | 301.00 | 301.00 | 301.00 | 272 |
| Mar 15 2024 | 300.625 | 0.45 | 0.15% | 299.55 | 335.725 | 292.15 | 301,910 |
| Mar 14 2024 | 300.175 | 1.23 | 0.41% | 299.30 | 308.325 | 294.725 | 145,118 |
| Mar 13 2024 | 298.95 | -0.88 | -0.29% | 299.65 | 300.40 | 298.35 | 17,469 |
| Mar 12 2024 | 299.825 | -3.07 | -1.02% | 300.65 | 345.60 | 292.525 | 13,962 |
| Mar 11 2024 | 302.90 | -0.23 | -0.07% | 302.90 | 302.90 | 302.90 | 4,934 |
| Mar 08 2024 | 303.125 | 1.63 | 0.54% | 303.125 | 303.125 | 303.125 | 531 |
| Mar 07 2024 | 301.50 | -1.65 | -0.54% | 303.30 | 346.025 | 294.00 | 31,037 |
| Mar 06 2024 | 303.15 | -1.40 | -0.46% | 303.80 | 304.20 | 293.875 | 22,373 |
| Mar 05 2024 | 304.55 | -0.35 | -0.11% | 305.75 | 345.75 | 294.80 | 3,581 |
| Mar 04 2024 | 304.90 | 2.38 | 0.79% | 302.20 | 305.60 | 302.20 | 21,380 |
