XSO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 23 2024 | 3,035.40 | 17.30 | 0.57% | 3,018.10 | 3,043.20 | 3,018.10 | 0 |
Jul 22 2024 | 3,018.10 | -14.50 | -0.48% | 3,032.60 | 3,032.60 | 3,015.70 | 0 |
Jul 19 2024 | 3,032.60 | -29.80 | -0.97% | 3,062.40 | 3,062.40 | 3,012.60 | 0 |
Jul 18 2024 | 3,062.40 | -25.20 | -0.82% | 3,087.60 | 3,087.60 | 3,061.80 | 0 |
Jul 17 2024 | 3,087.60 | 32.30 | 1.06% | 3,055.30 | 3,096.40 | 3,055.30 | 0 |
Jul 16 2024 | 3,055.30 | -9.80 | -0.32% | 3,065.10 | 3,073.20 | 3,053.80 | 0 |
Jul 15 2024 | 3,065.10 | -0.40 | -0.01% | 3,065.50 | 3,078.30 | 3,060.50 | 0 |
Jul 12 2024 | 3,065.50 | 45.10 | 1.49% | 3,020.40 | 3,066.60 | 3,020.40 | 0 |
Jul 11 2024 | 3,020.40 | 38.10 | 1.28% | 2,982.30 | 3,026.20 | 2,982.30 | 0 |
Jul 10 2024 | 2,982.30 | -9.40 | -0.31% | 2,991.70 | 2,991.70 | 2,971.60 | 0 |
Jul 09 2024 | 2,991.70 | 9.80 | 0.33% | 2,981.90 | 2,997.00 | 2,981.80 | 0 |
Jul 08 2024 | 2,981.90 | -5.60 | -0.19% | 2,987.50 | 2,990.60 | 2,980.00 | 0 |
Jul 05 2024 | 2,987.50 | 4.60 | 0.15% | 2,982.70 | 2,989.50 | 2,969.80 | 0 |
Jul 04 2024 | 2,982.90 | 22.70 | 0.77% | 2,960.20 | 2,996.40 | 2,960.20 | 0 |
Jul 03 2024 | 2,960.20 | 10.80 | 0.37% | 2,949.40 | 2,968.90 | 2,949.40 | 0 |
Jul 02 2024 | 2,949.40 | -5.60 | -0.19% | 2,955.00 | 2,955.20 | 2,938.70 | 0 |
Jul 01 2024 | 2,955.00 | -17.90 | -0.60% | 2,972.90 | 2,972.90 | 2,950.50 | 0 |
Jun 28 2024 | 2,972.90 | 4.30 | 0.14% | 2,968.60 | 2,992.70 | 2,968.00 | 0 |
Jun 27 2024 | 2,968.60 | -4.60 | -0.15% | 2,973.20 | 2,973.20 | 2,932.00 | 0 |
Jun 26 2024 | 2,973.20 | -30.10 | -1.00% | 3,003.30 | 3,003.30 | 2,961.20 | 0 |
Jun 25 2024 | 3,003.30 | 26.20 | 0.88% | 2,977.10 | 3,006.60 | 2,977.10 | 0 |
Jun 24 2024 | 2,977.10 | -27.50 | -0.92% | 3,004.60 | 3,008.70 | 2,971.80 | 0 |
Jun 21 2024 | 3,004.60 | 18.60 | 0.62% | 2,986.00 | 3,004.60 | 2,986.00 | 0 |
Jun 20 2024 | 2,986.00 | 16.40 | 0.55% | 2,969.60 | 2,986.00 | 2,963.00 | 0 |
Jun 19 2024 | 2,969.60 | 6.20 | 0.21% | 2,963.40 | 2,970.10 | 2,958.70 | 0 |
Jun 18 2024 | 2,963.40 | 19.10 | 0.65% | 2,944.30 | 2,963.40 | 2,944.10 | 0 |
Jun 17 2024 | 2,944.30 | -10.00 | -0.34% | 2,954.30 | 2,956.50 | 2,940.20 | 0 |
Jun 14 2024 | 2,954.30 | -7.70 | -0.26% | 2,962.00 | 2,962.00 | 2,945.30 | 0 |
Jun 13 2024 | 2,962.00 | 14.70 | 0.50% | 2,947.30 | 2,979.60 | 2,947.30 | 0 |
Jun 12 2024 | 2,947.30 | -16.10 | -0.54% | 2,963.40 | 2,963.70 | 2,942.00 | 0 |
Jun 11 2024 | 2,963.40 | -56.20 | -1.86% | 3,019.60 | 3,019.60 | 2,962.80 | 0 |
Jun 07 2024 | 3,019.60 | 4.20 | 0.14% | 3,015.40 | 3,034.50 | 3,014.60 | 0 |
Jun 06 2024 | 3,015.40 | 20.30 | 0.68% | 2,995.10 | 3,020.50 | 2,995.10 | 0 |
Jun 05 2024 | 2,995.10 | -1.30 | -0.04% | 2,996.40 | 2,996.40 | 2,980.20 | 0 |
Jun 04 2024 | 2,996.40 | -27.60 | -0.91% | 3,024.00 | 3,028.50 | 2,995.30 | 0 |
Jun 03 2024 | 3,024.00 | 1.10 | 0.04% | 3,022.90 | 3,042.40 | 3,022.70 | 0 |
May 31 2024 | 3,022.90 | 52.20 | 1.76% | 2,970.70 | 3,022.90 | 2,970.70 | 0 |
May 30 2024 | 2,970.70 | -23.20 | -0.77% | 2,993.90 | 2,993.90 | 2,967.80 | 0 |
May 29 2024 | 2,993.90 | -20.60 | -0.68% | 3,014.50 | 3,017.20 | 2,993.90 | 0 |
May 28 2024 | 3,014.50 | -26.90 | -0.88% | 3,041.40 | 3,042.20 | 3,014.50 | 0 |
May 27 2024 | 3,041.40 | 30.60 | 1.02% | 3,011.50 | 3,041.40 | 3,011.50 | 0 |
May 24 2024 | 3,010.80 | -27.60 | -0.91% | 3,038.40 | 3,038.40 | 3,001.00 | 0 |
May 23 2024 | 3,038.40 | -29.30 | -0.96% | 3,067.70 | 3,067.70 | 3,022.70 | 0 |
May 22 2024 | 3,067.70 | -12.70 | -0.41% | 3,080.40 | 3,100.70 | 3,064.80 | 0 |
May 21 2024 | 3,080.40 | 9.70 | 0.32% | 3,070.70 | 3,086.90 | 3,070.70 | 0 |
May 20 2024 | 3,070.70 | 27.10 | 0.89% | 3,043.60 | 3,078.80 | 3,043.60 | 0 |
May 17 2024 | 3,043.60 | -31.70 | -1.03% | 3,075.30 | 3,075.30 | 3,043.30 | 0 |
May 16 2024 | 3,075.30 | 33.60 | 1.10% | 3,041.70 | 3,085.20 | 3,041.70 | 0 |
May 15 2024 | 3,041.70 | -0.40 | -0.01% | 3,042.10 | 3,055.30 | 3,041.70 | 0 |
May 14 2024 | 3,042.10 | 1.60 | 0.05% | 3,040.50 | 3,045.40 | 3,035.40 | 0 |
May 13 2024 | 3,040.50 | -7.70 | -0.25% | 3,048.20 | 3,056.00 | 3,029.70 | 0 |
May 10 2024 | 3,048.20 | 19.70 | 0.65% | 3,028.50 | 3,054.00 | 3,028.50 | 0 |
May 09 2024 | 3,028.50 | -33.80 | -1.10% | 3,062.30 | 3,062.70 | 3,021.70 | 0 |
May 08 2024 | 3,062.30 | 2.80 | 0.09% | 3,059.50 | 3,067.30 | 3,056.10 | 0 |
May 07 2024 | 3,059.50 | 47.90 | 1.59% | 3,011.60 | 3,059.50 | 3,011.60 | 0 |
May 06 2024 | 3,011.60 | 9.70 | 0.32% | 3,001.90 | 3,013.50 | 3,001.90 | 0 |
May 03 2024 | 3,001.90 | 25.60 | 0.86% | 2,976.30 | 3,002.50 | 2,976.30 | 0 |
May 02 2024 | 2,976.30 | 3.70 | 0.12% | 2,972.60 | 2,984.50 | 2,964.80 | 0 |
May 01 2024 | 2,972.60 | -52.80 | -1.75% | 3,025.40 | 3,025.40 | 2,961.00 | 0 |
Apr 30 2024 | 3,025.40 | -6.80 | -0.22% | 3,032.20 | 3,034.20 | 3,020.40 | 0 |
Apr 29 2024 | 3,032.20 | 67.30 | 2.27% | 2,964.90 | 3,032.20 | 2,964.90 | 0 |
Apr 26 2024 | 2,964.90 | -36.80 | -1.23% | 3,001.70 | 3,001.70 | 2,963.80 | 0 |