Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XCOR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 66.759 | -1.76 | -2.57% | 67.51 | 67.51 | 66.759 | 472 |
| Jul 16 2024 | 68.5209 | 0.02 | 0.03% | 68.51 | 68.60 | 68.39 | 4,068 |
| Jul 15 2024 | 68.50 | 0.15 | 0.22% | 68.45 | 69.16 | 68.45 | 8,159 |
| Jul 12 2024 | 68.347 | 0.31 | 0.45% | 67.95 | 68.88 | 67.95 | 6,046 |
| Jul 11 2024 | 68.04 | -1.38 | -1.99% | 69.35 | 69.36 | 67.99 | 2,415 |
| Jul 10 2024 | 69.42 | 0.68 | 0.99% | 68.74 | 69.42 | 68.74 | 6,272 |
| Jul 09 2024 | 68.7388 | 0.08 | 0.12% | 68.67 | 68.88 | 68.67 | 4,979 |
| Jul 08 2024 | 68.6593 | 0.10 | 0.14% | 68.50 | 68.6593 | 68.50 | 1,742 |
| Jul 05 2024 | 68.56 | 0.69 | 1.01% | 67.60 | 68.59 | 67.60 | 6,305 |
| Jul 03 2024 | 67.8722 | 0.58 | 0.87% | 67.00 | 67.8722 | 67.00 | 4,711 |
| Jul 02 2024 | 67.29 | 0.48 | 0.72% | 66.41 | 67.29 | 66.41 | 6,459 |
| Jul 01 2024 | 66.8104 | 0.16 | 0.24% | 66.77 | 66.8104 | 66.70 | 669 |
| Jun 28 2024 | 66.6484 | 0.00 | 0.00% | 66.6484 | 66.6484 | 66.6484 | 0 |
| Jun 27 2024 | 66.6484 | 0.06 | 0.09% | 66.70 | 66.70 | 66.6484 | 6,920 |
| Jun 26 2024 | 66.5869 | 0.38 | 0.57% | 66.5869 | 66.5869 | 66.5869 | 15 |
| Jun 25 2024 | 66.2065 | 0.72 | 1.10% | 65.48 | 66.2065 | 65.48 | 618 |
| Jun 24 2024 | 65.4876 | -0.67 | -1.01% | 66.02 | 66.02 | 65.48 | 7,604 |
| Jun 21 2024 | 66.1538 | -0.15 | -0.23% | 66.48 | 66.48 | 66.1538 | 8,593 |
| Jun 20 2024 | 66.3048 | -0.41 | -0.61% | 66.57 | 66.57 | 66.06 | 583 |
| Jun 18 2024 | 66.7118 | 0.08 | 0.12% | 66.68 | 66.7118 | 66.64 | 424 |
| Jun 17 2024 | 66.6333 | 0.67 | 1.02% | 66.34 | 66.785 | 65.98 | 531 |
| Jun 14 2024 | 65.96 | 0.13 | 0.20% | 65.67 | 65.96 | 65.67 | 1,211 |
| Jun 13 2024 | 65.83 | 0.25 | 0.39% | 65.72 | 65.83 | 65.56 | 821 |
| Jun 12 2024 | 65.5755 | 0.96 | 1.49% | 65.81 | 65.81 | 65.2496 | 959 |
| Jun 11 2024 | 64.6133 | 0.53 | 0.83% | 64.21 | 64.6133 | 64.21 | 3,402 |
| Jun 10 2024 | 64.0785 | 0.15 | 0.23% | 64.00 | 64.08 | 64.00 | 937 |
| Jun 07 2024 | 63.9287 | -0.02 | -0.03% | 64.42 | 64.47 | 63.92 | 10,228 |
| Jun 06 2024 | 63.9496 | 0.04 | 0.07% | 64.47 | 64.47 | 63.75 | 964 |
| Jun 05 2024 | 63.9069 | 1.12 | 1.79% | 63.15 | 63.9069 | 63.13 | 1,970 |
| Jun 04 2024 | 62.7823 | 0.26 | 0.42% | 62.56 | 62.7823 | 62.32 | 578 |
| Jun 03 2024 | 62.52 | 0.33 | 0.53% | 62.12 | 62.62 | 62.12 | 927 |
| May 31 2024 | 62.1918 | 0.02 | 0.03% | 61.45 | 62.1918 | 61.45 | 457 |
| May 30 2024 | 62.1746 | -0.78 | -1.23% | 63.00 | 63.00 | 62.1746 | 68 |
| May 29 2024 | 62.95 | -0.31 | -0.49% | 62.855 | 63.13 | 62.855 | 4,715 |
| May 28 2024 | 63.2626 | 0.28 | 0.45% | 62.84 | 63.27 | 62.84 | 7,159 |
| May 24 2024 | 62.9815 | 0.53 | 0.84% | 62.51 | 63.015 | 62.51 | 2,314 |
| May 23 2024 | 62.4543 | -0.19 | -0.30% | 62.82 | 63.25 | 62.36 | 2,044 |
| May 22 2024 | 62.6395 | -0.21 | -0.34% | 63.49 | 63.49 | 62.6395 | 4,362 |
| May 21 2024 | 62.8519 | 0.23 | 0.37% | 62.42 | 62.8519 | 62.42 | 188 |
| May 20 2024 | 62.6221 | 0.33 | 0.54% | 62.19 | 62.7001 | 62.19 | 1,614 |
| May 17 2024 | 62.2886 | -0.10 | -0.16% | 62.36 | 62.3601 | 62.2886 | 384 |
| May 16 2024 | 62.3909 | -0.15 | -0.24% | 62.44 | 62.4601 | 62.36 | 1,168 |
| May 15 2024 | 62.5379 | 0.94 | 1.52% | 62.46 | 62.55 | 62.46 | 928 |
| May 14 2024 | 61.60 | 0.40 | 0.66% | 61.01 | 61.60 | 61.01 | 2,431 |
| May 13 2024 | 61.198 | 0.03 | 0.05% | 61.29 | 61.29 | 61.14 | 2,897 |
| May 10 2024 | 61.1657 | 0.10 | 0.17% | 61.60 | 61.60 | 61.04 | 389 |
| May 09 2024 | 61.0631 | 0.12 | 0.20% | 61.0631 | 61.0631 | 61.0631 | 0 |
| May 08 2024 | 60.9429 | -0.08 | -0.13% | 60.75 | 60.9429 | 60.75 | 1,326 |
| May 07 2024 | 61.0204 | 0.04 | 0.06% | 60.92 | 61.0204 | 60.92 | 97 |
| May 06 2024 | 60.9822 | 0.75 | 1.25% | 60.61 | 60.9822 | 60.61 | 442 |
| May 03 2024 | 60.2308 | 1.07 | 1.81% | 59.72 | 60.3201 | 59.72 | 6,235 |
| May 02 2024 | 59.16 | 0.68 | 1.16% | 58.35 | 59.19 | 58.35 | 1,493 |
| May 01 2024 | 58.4837 | -0.30 | -0.52% | 59.38 | 59.38 | 58.44 | 358 |
| Apr 30 2024 | 58.787 | -0.97 | -1.62% | 59.76 | 59.76 | 58.787 | 14,539 |
| Apr 29 2024 | 59.7525 | 0.10 | 0.16% | 59.58 | 59.7525 | 59.48 | 15,101 |
| Apr 26 2024 | 59.6573 | 1.07 | 1.82% | 59.19 | 59.7701 | 59.19 | 3,061 |
| Apr 25 2024 | 58.5882 | -0.40 | -0.68% | 58.21 | 58.59 | 58.21 | 12,768 |
| Apr 24 2024 | 58.9878 | 0.10 | 0.16% | 58.9878 | 58.9878 | 58.9878 | 3 |
| Apr 23 2024 | 58.8907 | 0.91 | 1.57% | 58.11 | 58.95 | 58.11 | 3,903 |
| Apr 22 2024 | 57.9787 | 0.51 | 0.89% | 58.31 | 58.31 | 57.4754 | 1,284 |
| Apr 19 2024 | 57.4698 | -1.18 | -2.02% | 58.52 | 58.52 | 57.4698 | 636 |
