Register for streaming realtime charts, analysis tools, and prices.
XUKX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 794.45 | -6.75 | -0.84% | 799.60 | 803.65 | 777.50 | 5,050 |
| Jun 12 2024 | 801.20 | 8.45 | 1.07% | 801.20 | 801.85 | 799.45 | 3,452 |
| Jun 11 2024 | 792.75 | -8.20 | -1.02% | 804.90 | 804.90 | 789.80 | 2,485 |
| Jun 10 2024 | 800.95 | -2.55 | -0.32% | 797.00 | 801.65 | 797.00 | 9,206 |
| Jun 07 2024 | 803.50 | -3.70 | -0.46% | 807.10 | 807.85 | 776.55 | 4,311 |
| Jun 06 2024 | 807.20 | 4.00 | 0.50% | 804.50 | 831.40 | 782.95 | 8,878 |
| Jun 05 2024 | 803.20 | 2.40 | 0.30% | 803.20 | 805.40 | 800.80 | 8,184 |
| Jun 04 2024 | 800.80 | -3.00 | -0.37% | 799.00 | 803.65 | 797.40 | 2,621 |
| Jun 03 2024 | 803.80 | -1.40 | -0.17% | 813.60 | 813.60 | 803.15 | 2,105 |
| May 31 2024 | 805.20 | 4.55 | 0.57% | 802.60 | 806.50 | 800.80 | 209 |
| May 30 2024 | 800.65 | 5.10 | 0.64% | 799.50 | 801.40 | 799.50 | 10,066 |
| May 29 2024 | 795.55 | -7.75 | -0.96% | 803.10 | 803.10 | 795.10 | 2,877 |
| May 28 2024 | 803.30 | -5.40 | -0.67% | 810.60 | 811.55 | 801.20 | 47,569 |
| May 24 2024 | 808.70 | -2.15 | -0.27% | 807.50 | 809.95 | 806.70 | 1,117 |
| May 23 2024 | 810.85 | -2.45 | -0.30% | 812.40 | 815.20 | 711.75 | 859 |
| May 22 2024 | 813.30 | -13.05 | -1.58% | 811.70 | 813.55 | 810.55 | 5,658 |
| May 21 2024 | 826.35 | -0.70 | -0.08% | 826.50 | 827.00 | 826.00 | 739 |
| May 20 2024 | 827.05 | 0.55 | 0.07% | 828.90 | 830.50 | 826.25 | 32,487 |
| May 17 2024 | 826.50 | -1.15 | -0.14% | 826.90 | 827.65 | 826.40 | 6,918 |
| May 16 2024 | 827.65 | 0.80 | 0.10% | 828.00 | 830.85 | 825.20 | 15,809 |
| May 15 2024 | 826.85 | 1.05 | 0.13% | 826.00 | 827.60 | 825.75 | 18,145 |
| May 14 2024 | 825.80 | 2.15 | 0.26% | 827.10 | 827.65 | 824.30 | 28,471 |
| May 13 2024 | 823.65 | -3.10 | -0.37% | 827.30 | 827.30 | 823.40 | 25,247 |
| May 10 2024 | 826.75 | 5.75 | 0.70% | 824.60 | 828.25 | 823.35 | 9,022 |
| May 09 2024 | 821.00 | 3.30 | 0.40% | 819.00 | 823.10 | 818.80 | 2,990 |
| May 08 2024 | 817.70 | 3.55 | 0.44% | 817.00 | 818.95 | 815.00 | 24,497 |
| May 07 2024 | 814.15 | 10.60 | 1.32% | 809.50 | 815.95 | 809.50 | 17,672 |
| May 03 2024 | 803.55 | 3.60 | 0.45% | 803.20 | 831.70 | 802.35 | 104,575 |
| May 02 2024 | 799.95 | 5.50 | 0.69% | 798.30 | 818.50 | 779.95 | 187,381 |
| May 01 2024 | 794.45 | -2.45 | -0.31% | 792.10 | 800.10 | 792.10 | 1,981 |
| Apr 30 2024 | 796.90 | -0.20 | -0.03% | 799.80 | 802.55 | 795.85 | 14,833 |
| Apr 29 2024 | 797.10 | 0.35 | 0.04% | 799.80 | 801.20 | 796.90 | 21,576 |
| Apr 26 2024 | 796.75 | 6.70 | 0.85% | 793.10 | 797.00 | 792.40 | 438 |
| Apr 25 2024 | 790.05 | 4.10 | 0.52% | 791.40 | 793.60 | 786.10 | 19,996 |
| Apr 24 2024 | 785.95 | -0.25 | -0.03% | 789.10 | 791.30 | 784.70 | 5,808 |
| Apr 23 2024 | 786.20 | 1.00 | 0.13% | 787.40 | 790.00 | 783.70 | 172,062 |
| Apr 22 2024 | 785.20 | 12.70 | 1.64% | 783.30 | 786.40 | 782.65 | 155,750 |
| Apr 19 2024 | 772.50 | 1.70 | 0.22% | 765.80 | 772.90 | 764.50 | 1,453 |
| Apr 18 2024 | 770.80 | 3.70 | 0.48% | 771.10 | 792.35 | 764.80 | 306 |
| Apr 17 2024 | 767.10 | 3.60 | 0.47% | 770.40 | 770.50 | 767.10 | 32,186 |
| Apr 16 2024 | 763.50 | -14.20 | -1.83% | 766.00 | 769.35 | 761.50 | 182,597 |
| Apr 15 2024 | 777.70 | -3.50 | -0.45% | 776.80 | 783.15 | 776.80 | 10,950 |
| Apr 12 2024 | 781.20 | 7.40 | 0.96% | 781.40 | 782.10 | 780.00 | 12,739 |
| Apr 11 2024 | 773.80 | -2.80 | -0.36% | 777.50 | 800.50 | 770.50 | 4,319 |
| Apr 10 2024 | 776.60 | 2.80 | 0.36% | 778.30 | 798.45 | 771.95 | 13,832 |
| Apr 09 2024 | 773.80 | -1.05 | -0.14% | 775.00 | 776.60 | 772.25 | 2,361 |
| Apr 08 2024 | 774.85 | 4.15 | 0.54% | 770.80 | 775.85 | 769.15 | 5,953 |
| Apr 05 2024 | 770.70 | -7.50 | -0.96% | 770.60 | 772.70 | 768.80 | 3,207 |
| Apr 04 2024 | 778.20 | 4.60 | 0.59% | 777.80 | 778.20 | 777.60 | 17,817 |
| Apr 03 2024 | 773.60 | -1.50 | -0.19% | 772.80 | 774.80 | 768.50 | 132,137 |
| Apr 02 2024 | 775.10 | -1.15 | -0.15% | 780.90 | 781.85 | 773.75 | 13,947 |
| Mar 28 2024 | 776.25 | 3.30 | 0.43% | 775.70 | 777.85 | 774.50 | 2,782 |
| Mar 27 2024 | 772.95 | -0.15 | -0.02% | 772.30 | 773.75 | 769.20 | 31,801 |
| Mar 26 2024 | 773.10 | 1.40 | 0.18% | 770.90 | 773.80 | 770.30 | 4,370 |
| Mar 25 2024 | 771.70 | -1.70 | -0.22% | 773.90 | 774.65 | 769.05 | 11,788 |
| Mar 22 2024 | 773.40 | 4.55 | 0.59% | 773.60 | 774.50 | 773.05 | 6,372 |
| Mar 21 2024 | 768.85 | 14.85 | 1.97% | 762.60 | 770.35 | 760.30 | 48,191 |
| Mar 20 2024 | 754.00 | 0.50 | 0.07% | 751.60 | 755.05 | 750.90 | 78 |
| Mar 19 2024 | 753.50 | 1.05 | 0.14% | 751.40 | 753.75 | 749.65 | 1,620 |
| Mar 18 2024 | 752.45 | -0.45 | -0.06% | 753.40 | 755.30 | 751.15 | 1,331 |
