Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
XNJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13 2024 | 7,538.90 | -1.70 | -0.02% | 7,540.60 | 7,550.00 | 7,476.00 | 0 |
| Dec 12 2024 | 7,540.60 | -57.80 | -0.76% | 7,598.40 | 7,625.70 | 7,493.10 | 0 |
| Dec 11 2024 | 7,598.40 | -78.60 | -1.02% | 7,677.00 | 7,684.10 | 7,593.10 | 0 |
| Dec 10 2024 | 7,677.00 | -32.00 | -0.42% | 7,709.00 | 7,724.80 | 7,645.20 | 0 |
| Dec 09 2024 | 7,709.00 | 17.50 | 0.23% | 7,691.50 | 7,715.20 | 7,669.30 | 0 |
| Dec 06 2024 | 7,691.50 | -70.60 | -0.91% | 7,762.10 | 7,762.10 | 7,691.50 | 0 |
| Dec 05 2024 | 7,762.10 | 37.30 | 0.48% | 7,724.80 | 7,780.40 | 7,724.80 | 0 |
| Dec 04 2024 | 7,724.80 | -23.00 | -0.30% | 7,747.80 | 7,750.50 | 7,701.00 | 0 |
| Dec 03 2024 | 7,747.80 | 71.00 | 0.92% | 7,676.80 | 7,770.30 | 7,676.80 | 0 |
| Dec 02 2024 | 7,676.80 | 9.30 | 0.12% | 7,667.50 | 7,706.90 | 7,661.10 | 0 |
| Nov 29 2024 | 7,667.50 | -43.30 | -0.56% | 7,710.80 | 7,710.80 | 7,667.50 | 0 |
| Nov 28 2024 | 7,710.80 | -21.90 | -0.28% | 7,732.70 | 7,756.30 | 7,710.80 | 0 |
| Nov 27 2024 | 7,732.70 | 30.30 | 0.39% | 7,702.40 | 7,757.30 | 7,685.40 | 0 |
| Nov 26 2024 | 7,702.40 | -17.60 | -0.23% | 7,720.00 | 7,781.60 | 7,702.40 | 0 |
| Nov 25 2024 | 7,720.00 | 59.80 | 0.78% | 7,660.20 | 7,746.40 | 7,660.20 | 0 |
| Nov 22 2024 | 7,660.20 | 87.80 | 1.16% | 7,572.40 | 7,674.40 | 7,572.40 | 0 |
| Nov 21 2024 | 7,572.40 | -2.80 | -0.04% | 7,575.20 | 7,589.50 | 7,546.00 | 0 |
| Nov 20 2024 | 7,575.20 | -100.50 | -1.31% | 7,675.70 | 7,675.70 | 7,572.00 | 0 |
| Nov 19 2024 | 7,675.70 | 107.20 | 1.42% | 7,568.50 | 7,732.00 | 7,568.50 | 0 |
| Nov 18 2024 | 7,568.50 | 9.60 | 0.13% | 7,558.90 | 7,579.70 | 7,508.70 | 0 |
| Nov 15 2024 | 7,558.90 | 92.60 | 1.24% | 7,466.30 | 7,567.80 | 7,466.30 | 0 |
| Nov 14 2024 | 7,466.30 | 11.50 | 0.15% | 7,454.80 | 7,490.80 | 7,436.50 | 0 |
| Nov 13 2024 | 7,454.80 | -80.10 | -1.06% | 7,534.90 | 7,534.90 | 7,450.10 | 0 |
| Nov 12 2024 | 7,534.90 | 28.50 | 0.38% | 7,506.40 | 7,542.80 | 7,486.90 | 0 |
| Nov 11 2024 | 7,506.40 | 15.70 | 0.21% | 7,490.70 | 7,524.60 | 7,484.60 | 0 |
| Nov 08 2024 | 7,490.70 | 21.20 | 0.28% | 7,469.50 | 7,556.20 | 7,469.50 | 0 |
| Nov 07 2024 | 7,469.50 | 74.80 | 1.01% | 7,394.70 | 7,469.50 | 7,391.70 | 0 |
| Nov 06 2024 | 7,394.70 | 75.60 | 1.03% | 7,319.10 | 7,423.00 | 7,319.10 | 0 |
| Nov 05 2024 | 7,319.10 | -7.50 | -0.10% | 7,326.60 | 7,329.20 | 7,287.90 | 0 |
| Nov 04 2024 | 7,326.60 | 100.90 | 1.40% | 7,225.70 | 7,356.90 | 7,225.70 | 0 |
| Nov 01 2024 | 7,225.70 | -27.10 | -0.37% | 7,252.80 | 7,252.80 | 7,201.50 | 0 |
| Oct 31 2024 | 7,252.80 | -32.80 | -0.45% | 7,285.60 | 7,290.60 | 7,210.20 | 0 |
| Oct 30 2024 | 7,285.60 | -64.60 | -0.88% | 7,350.20 | 7,356.80 | 7,270.90 | 0 |
| Oct 29 2024 | 7,350.20 | 10.00 | 0.14% | 7,340.20 | 7,374.50 | 7,340.20 | 0 |
| Oct 28 2024 | 7,340.20 | 28.60 | 0.39% | 7,311.60 | 7,342.80 | 7,298.30 | 0 |
| Oct 25 2024 | 7,311.60 | -46.70 | -0.63% | 7,358.30 | 7,371.10 | 7,306.10 | 0 |
| Oct 24 2024 | 7,358.30 | -42.40 | -0.57% | 7,400.70 | 7,400.70 | 7,331.50 | 0 |
| Oct 23 2024 | 7,400.70 | 13.80 | 0.19% | 7,386.90 | 7,435.40 | 7,386.90 | 0 |
| Oct 22 2024 | 7,386.90 | -103.20 | -1.38% | 7,490.10 | 7,490.10 | 7,372.90 | 0 |
| Oct 21 2024 | 7,490.10 | 17.80 | 0.24% | 7,472.30 | 7,513.90 | 7,457.10 | 0 |
| Oct 18 2024 | 7,472.30 | -93.30 | -1.23% | 7,565.60 | 7,565.60 | 7,465.30 | 0 |
| Oct 17 2024 | 7,565.60 | 136.40 | 1.84% | 7,429.20 | 7,574.60 | 7,429.20 | 0 |
| Oct 16 2024 | 7,429.20 | -83.80 | -1.12% | 7,513.00 | 7,520.40 | 7,429.20 | 0 |
| Oct 15 2024 | 7,513.00 | 80.00 | 1.08% | 7,433.00 | 7,513.10 | 7,433.00 | 0 |
| Oct 14 2024 | 7,433.00 | -5.50 | -0.07% | 7,438.50 | 7,475.70 | 7,421.60 | 0 |
| Oct 11 2024 | 7,438.50 | 8.50 | 0.11% | 7,430.00 | 7,447.90 | 7,416.90 | 0 |
| Oct 10 2024 | 7,430.00 | -10.70 | -0.14% | 7,440.70 | 7,449.90 | 7,401.60 | 0 |
| Oct 09 2024 | 7,440.70 | 62.90 | 0.85% | 7,377.80 | 7,452.10 | 7,377.80 | 0 |
| Oct 08 2024 | 7,377.80 | -6.30 | -0.09% | 7,384.10 | 7,401.80 | 7,364.10 | 0 |
| Oct 07 2024 | 7,384.10 | 26.00 | 0.35% | 7,358.10 | 7,384.50 | 7,332.80 | 0 |
| Oct 04 2024 | 7,358.10 | -24.10 | -0.33% | 7,382.20 | 7,382.20 | 7,308.90 | 0 |
| Oct 03 2024 | 7,382.20 | 22.20 | 0.30% | 7,360.00 | 7,396.00 | 7,353.60 | 0 |
| Oct 02 2024 | 7,360.00 | -44.30 | -0.60% | 7,404.30 | 7,414.30 | 7,356.20 | 0 |
| Oct 01 2024 | 7,404.30 | -42.60 | -0.57% | 7,446.90 | 7,446.90 | 7,387.00 | 0 |
| Sep 30 2024 | 7,446.90 | 44.50 | 0.60% | 7,402.40 | 7,454.70 | 7,402.40 | 0 |
| Sep 27 2024 | 7,402.40 | -30.90 | -0.42% | 7,433.30 | 7,450.60 | 7,390.10 | 0 |
| Sep 26 2024 | 7,433.30 | 60.00 | 0.81% | 7,373.30 | 7,435.40 | 7,373.30 | 0 |
| Sep 25 2024 | 7,373.30 | -34.70 | -0.47% | 7,408.00 | 7,448.60 | 7,373.10 | 0 |
| Sep 24 2024 | 7,408.00 | -1.80 | -0.02% | 7,409.80 | 7,419.10 | 7,379.00 | 0 |
| Sep 23 2024 | 7,409.80 | -23.50 | -0.32% | 7,433.30 | 7,433.30 | 7,376.00 | 0 |
| Sep 20 2024 | 7,433.30 | 4.20 | 0.06% | 7,429.10 | 7,461.00 | 7,406.80 | 0 |
| Sep 19 2024 | 7,429.10 | -99.10 | -1.32% | 7,528.20 | 7,528.20 | 7,398.00 | 0 |
| Sep 18 2024 | 7,528.20 | -7.20 | -0.10% | 7,535.40 | 7,540.20 | 7,509.40 | 0 |
| Sep 17 2024 | 7,535.40 | 26.80 | 0.36% | 7,508.60 | 7,537.60 | 7,507.30 | 0 |
| Sep 16 2024 | 7,508.60 | 2.50 | 0.03% | 7,506.10 | 7,555.30 | 7,506.10 | 0 |
