Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XSTR.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 18,429.00 | 2.50 | 0.01% | 18,434.599 | 18,434.599 | 18,428.60 | 535 |
| Jul 25 2024 | 18,426.50 | 3.00 | 0.02% | 18,428.999 | 18,432.199 | 18,426.50 | 769 |
| Jul 24 2024 | 18,423.50 | 2.50 | 0.01% | 18,425.499 | 18,425.499 | 18,420.45 | 921 |
| Jul 23 2024 | 18,421.00 | 0.50 | 0.00% | 18,419.20 | 18,423.799 | 18,418.45 | 163 |
| Jul 22 2024 | 18,420.50 | 7.00 | 0.04% | 18,417.699 | 18,420.50 | 18,417.599 | 486 |
| Jul 19 2024 | 18,413.50 | 2.50 | 0.01% | 18,417.899 | 18,417.899 | 18,413.50 | 976 |
| Jul 18 2024 | 18,411.00 | 1.50 | 0.01% | 18,411.05 | 18,411.05 | 18,411.00 | 307 |
| Jul 17 2024 | 18,409.50 | 3.50 | 0.02% | 18,409.50 | 18,409.50 | 18,409.50 | 0 |
| Jul 16 2024 | 18,406.00 | 4.00 | 0.02% | 18,406.00 | 18,406.00 | 18,406.00 | 0 |
| Jul 15 2024 | 18,402.00 | 6.50 | 0.04% | 18,402.00 | 18,402.00 | 18,402.00 | 0 |
| Jul 12 2024 | 18,395.50 | 2.50 | 0.01% | 18,405.399 | 18,405.399 | 18,395.50 | 99 |
| Jul 11 2024 | 18,393.00 | 12.50 | 0.07% | 18,392.90 | 18,393.05 | 18,392.90 | 561 |
| Jul 10 2024 | 18,380.50 | -6.00 | -0.03% | 18,387.699 | 18,436.00 | 18,124.00 | 473 |
| Jul 09 2024 | 18,386.50 | 3.00 | 0.02% | 18,384.15 | 18,386.50 | 18,384.15 | 109 |
| Jul 08 2024 | 18,383.50 | 6.50 | 0.04% | 18,379.45 | 18,383.50 | 18,379.45 | 828 |
| Jul 05 2024 | 18,377.00 | 3.00 | 0.02% | 18,377.899 | 18,377.899 | 18,377.00 | 113 |
| Jul 04 2024 | 18,374.00 | 4.00 | 0.02% | 18,364.90 | 18,378.499 | 18,364.90 | 135 |
| Jul 03 2024 | 18,370.00 | -1.00 | -0.01% | 18,371.45 | 18,371.45 | 18,370.00 | 245 |
| Jul 02 2024 | 18,371.00 | 6.50 | 0.04% | 18,363.90 | 18,371.00 | 18,363.90 | 409 |
| Jul 01 2024 | 18,364.50 | 3.50 | 0.02% | 18,365.599 | 18,365.599 | 18,364.50 | 68 |
| Jun 28 2024 | 18,361.00 | 6.00 | 0.03% | 18,360.699 | 18,364.299 | 18,359.05 | 2,056 |
| Jun 27 2024 | 18,355.00 | 3.50 | 0.02% | 18,356.799 | 18,356.899 | 18,355.00 | 417 |
| Jun 26 2024 | 18,351.50 | 2.00 | 0.01% | 18,351.05 | 18,352.05 | 18,351.05 | 449 |
| Jun 25 2024 | 18,349.50 | 2.00 | 0.01% | 18,351.399 | 18,351.399 | 18,349.50 | 2,724 |
| Jun 24 2024 | 18,347.50 | 11.50 | 0.06% | 18,345.599 | 18,347.50 | 18,345.599 | 545 |
| Jun 21 2024 | 18,336.00 | -1.00 | -0.01% | 18,339.50 | 18,346.50 | 18,336.00 | 0 |
| Jun 20 2024 | 18,337.00 | 2.00 | 0.01% | 18,338.599 | 18,469.00 | 18,274.50 | 348 |
| Jun 19 2024 | 18,335.00 | 2.00 | 0.01% | 18,331.35 | 18,342.299 | 18,331.35 | 75 |
| Jun 18 2024 | 18,333.00 | 6.00 | 0.03% | 18,333.00 | 18,333.00 | 18,333.00 | 0 |
| Jun 17 2024 | 18,327.00 | 5.00 | 0.03% | 18,327.799 | 18,328.30 | 18,321.35 | 557 |
| Jun 14 2024 | 18,322.00 | 3.00 | 0.02% | 18,324.499 | 18,324.499 | 18,322.00 | 81 |
| Jun 13 2024 | 18,319.00 | 3.00 | 0.02% | 18,319.10 | 18,320.799 | 18,319.00 | 1,184 |
| Jun 12 2024 | 18,316.00 | 2.50 | 0.01% | 18,313.30 | 18,316.00 | 18,313.15 | 1,944 |
| Jun 11 2024 | 18,313.50 | 10.00 | 0.05% | 18,314.599 | 18,314.599 | 18,313.50 | 548 |
| Jun 10 2024 | 18,303.50 | 0.00 | 0.00% | 18,303.50 | 18,303.50 | 18,303.50 | 0 |
| Jun 07 2024 | 18,303.50 | 2.50 | 0.01% | 18,305.799 | 18,305.799 | 18,303.50 | 220 |
| Jun 06 2024 | 18,301.00 | 2.50 | 0.01% | 18,301.00 | 18,301.00 | 18,301.00 | 0 |
| Jun 05 2024 | 18,298.50 | 2.50 | 0.01% | 18,300.499 | 18,300.499 | 18,295.35 | 371 |
| Jun 04 2024 | 18,296.00 | 5.00 | 0.03% | 18,296.599 | 18,539.00 | 18,023.00 | 882 |
| Jun 03 2024 | 18,291.00 | 5.50 | 0.03% | 18,293.599 | 18,293.599 | 18,285.00 | 366 |
| May 31 2024 | 18,285.50 | 3.00 | 0.02% | 18,287.799 | 18,525.50 | 17,997.50 | 399 |
| May 30 2024 | 18,282.50 | 11.50 | 0.06% | 18,284.699 | 18,284.699 | 18,282.50 | 683 |
| May 29 2024 | 18,271.00 | 0.00 | 0.00% | 18,271.00 | 18,271.00 | 18,271.00 | 0 |
| May 28 2024 | 18,271.00 | 2.50 | 0.01% | 18,271.00 | 18,271.00 | 18,271.00 | 0 |
| May 24 2024 | 18,268.50 | 4.00 | 0.02% | 18,271.699 | 18,275.399 | 18,268.50 | 477 |
| May 23 2024 | 18,264.50 | 2.00 | 0.01% | 18,266.25 | 18,270.299 | 18,264.25 | 835 |
| May 22 2024 | 18,262.50 | 2.00 | 0.01% | 18,262.50 | 18,262.50 | 18,262.50 | 0 |
| May 21 2024 | 18,260.50 | 3.50 | 0.02% | 18,261.649 | 18,261.649 | 18,260.50 | 243 |
| May 20 2024 | 18,257.00 | 7.50 | 0.04% | 18,266.099 | 18,266.099 | 18,251.25 | 3,193 |
| May 17 2024 | 18,249.50 | 2.00 | 0.01% | 18,249.50 | 18,249.50 | 18,249.50 | 0 |
| May 16 2024 | 18,247.50 | 0.50 | 0.00% | 18,360.50 | 18,360.50 | 18,247.50 | 0 |
| May 15 2024 | 18,247.00 | 4.50 | 0.02% | 18,255.00 | 18,361.00 | 18,247.00 | 0 |
| May 14 2024 | 18,242.50 | 3.50 | 0.02% | 18,243.20 | 18,248.499 | 18,241.30 | 630 |
| May 13 2024 | 18,239.00 | 3.50 | 0.02% | 18,242.649 | 18,244.599 | 18,237.00 | 686 |
| May 10 2024 | 18,235.50 | 6.00 | 0.03% | 18,235.799 | 18,324.50 | 18,235.50 | 1,903 |
| May 09 2024 | 18,229.50 | 2.50 | 0.01% | 18,229.50 | 18,229.50 | 18,229.50 | 0 |
| May 08 2024 | 18,227.00 | 8.50 | 0.05% | 18,252.48 | 18,288.50 | 18,167.00 | 1,168 |
| May 07 2024 | 18,218.50 | 2.00 | 0.01% | 18,222.749 | 18,306.00 | 18,161.50 | 915 |
| May 03 2024 | 18,216.50 | -2.00 | -0.01% | 18,219.599 | 18,321.50 | 18,115.50 | 1,499 |
| May 02 2024 | 18,218.50 | 8.50 | 0.05% | 18,209.00 | 18,266.50 | 18,169.00 | 1 |
| May 01 2024 | 18,210.00 | 2.50 | 0.01% | 18,211.00 | 18,211.00 | 18,209.75 | 264 |
| Apr 30 2024 | 18,207.50 | 5.00 | 0.03% | 18,205.75 | 18,207.50 | 18,205.75 | 258 |
| Apr 29 2024 | 18,202.50 | 5.50 | 0.03% | 18,203.75 | 18,208.749 | 18,202.50 | 371 |
