XLKS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 12 2025 | 659.20 | -8.53 | -1.28% | 664.05 | 665.49 | 655.87 | 2,735 |
Feb 11 2025 | 667.73 | 0.21 | 0.03% | 664.32 | 667.73 | 660.69 | 2,245 |
Feb 10 2025 | 667.52 | 8.72 | 1.32% | 660.36 | 668.41 | 658.77 | 2,806 |
Feb 07 2025 | 658.80 | 0.80 | 0.12% | 660.86 | 663.75 | 656.07 | 2,778 |
Feb 06 2025 | 658.00 | 10.14 | 1.57% | 655.52 | 660.00 | 655.49 | 1,635 |
Feb 05 2025 | 647.86 | 1.76 | 0.27% | 642.75 | 648.02 | 638.56 | 737 |
Feb 04 2025 | 646.10 | 5.69 | 0.89% | 639.63 | 646.40 | 636.65 | 2,511 |
Feb 03 2025 | 640.41 | -18.59 | -2.82% | 641.92 | 646.00 | 636.00 | 3,077 |
Jan 31 2025 | 659.00 | 16.29 | 2.53% | 654.94 | 660.60 | 654.94 | 1,045 |
Jan 30 2025 | 642.71 | -6.47 | -1.00% | 650.65 | 652.63 | 642.42 | 1,278 |
Jan 29 2025 | 649.18 | 2.44 | 0.38% | 662.89 | 662.89 | 646.74 | 3,713 |
Jan 28 2025 | 646.74 | 15.77 | 2.50% | 643.15 | 648.43 | 634.48 | 4,347 |
Jan 27 2025 | 630.97 | -42.76 | -6.35% | 648.78 | 649.58 | 623.41 | 8,299 |
Jan 24 2025 | 673.73 | -5.17 | -0.76% | 677.30 | 681.31 | 673.55 | 1,835 |
Jan 23 2025 | 678.90 | 0.27 | 0.04% | 679.16 | 680.56 | 675.85 | 2,122 |
Jan 22 2025 | 678.63 | 16.92 | 2.56% | 672.24 | 679.73 | 671.00 | 3,148 |
Jan 21 2025 | 661.71 | -5.22 | -0.78% | 663.89 | 669.12 | 660.00 | 1,812 |
Jan 20 2025 | 666.93 | -3.37 | -0.50% | 668.60 | 670.00 | 663.88 | 2,705 |
Jan 17 2025 | 670.30 | 4.65 | 0.70% | 660.66 | 672.50 | 660.00 | 1,172 |
Jan 16 2025 | 665.65 | 1.62 | 0.24% | 672.58 | 674.78 | 664.04 | 2,291 |
Jan 15 2025 | 664.03 | 12.96 | 1.99% | 650.51 | 664.03 | 650.50 | 1,903 |
Jan 14 2025 | 651.07 | -0.56 | -0.09% | 658.51 | 660.31 | 650.00 | 2,561 |
Jan 13 2025 | 651.63 | -6.93 | -1.05% | 657.63 | 658.26 | 649.80 | 5,320 |
Jan 10 2025 | 658.56 | -11.37 | -1.70% | 667.86 | 669.50 | 657.37 | 1,911 |
Jan 09 2025 | 669.93 | -0.19 | -0.03% | 667.36 | 670.00 | 666.65 | 587 |
Jan 08 2025 | 670.12 | -4.25 | -0.63% | 671.65 | 674.65 | 667.10 | 4,057 |
Jan 07 2025 | 674.37 | -11.90 | -1.73% | 679.01 | 685.03 | 670.00 | 5,136 |
Jan 06 2025 | 686.27 | 13.51 | 2.01% | 677.72 | 688.41 | 676.68 | 5,051 |
Jan 03 2025 | 672.76 | -0.37 | -0.05% | 670.35 | 675.17 | 668.55 | 3,050 |
Jan 02 2025 | 673.13 | 4.61 | 0.69% | 669.17 | 674.78 | 665.69 | 6,676 |
Dec 30 2024 | 668.52 | -0.48 | -0.07% | 672.24 | 673.70 | 662.99 | 2,992 |
Dec 27 2024 | 669.00 | -4.14 | -0.62% | 681.84 | 682.87 | 669.00 | 1,734 |
Dec 23 2024 | 673.14 | 4.64 | 0.69% | 673.49 | 674.98 | 669.81 | 1,570 |
Dec 20 2024 | 668.50 | 4.88 | 0.74% | 657.48 | 668.50 | 647.29 | 5,932 |
Dec 19 2024 | 663.62 | -13.99 | -2.06% | 661.40 | 666.36 | 659.47 | 2,095 |
Dec 18 2024 | 677.61 | 6.64 | 0.99% | 674.73 | 678.72 | 673.45 | 4,028 |
Dec 17 2024 | 670.97 | 1.08 | 0.16% | 672.86 | 674.70 | 667.02 | 1,929 |
Dec 16 2024 | 669.89 | 4.74 | 0.71% | 668.25 | 673.57 | 666.76 | 2,386 |
Dec 13 2024 | 665.15 | -1.14 | -0.17% | 670.98 | 675.22 | 664.00 | 4,849 |
Dec 12 2024 | 666.29 | -1.80 | -0.27% | 664.88 | 667.39 | 662.90 | 552 |
Dec 11 2024 | 668.09 | 8.09 | 1.23% | 658.49 | 668.09 | 657.43 | 1,803 |
Dec 10 2024 | 660.00 | -1.47 | -0.22% | 660.12 | 666.18 | 659.74 | 1,283 |
Dec 09 2024 | 661.47 | -4.29 | -0.64% | 666.19 | 667.25 | 659.69 | 3,584 |
Dec 06 2024 | 665.76 | 0.78 | 0.12% | 662.92 | 669.15 | 661.50 | 1,899 |
Dec 05 2024 | 664.98 | 0.21 | 0.03% | 666.02 | 668.00 | 662.90 | 997 |
Dec 04 2024 | 664.77 | 10.11 | 1.54% | 661.34 | 668.22 | 661.34 | 2,624 |
Dec 03 2024 | 654.66 | -1.07 | -0.16% | 655.21 | 655.79 | 650.73 | 1,754 |
Dec 02 2024 | 655.73 | 10.06 | 1.56% | 646.73 | 656.90 | 643.28 | 629 |
Nov 29 2024 | 645.67 | 3.63 | 0.57% | 640.55 | 645.75 | 638.92 | 515 |
Nov 28 2024 | 642.04 | 8.39 | 1.32% | 643.03 | 643.22 | 640.39 | 1,522 |
Nov 27 2024 | 633.65 | -16.98 | -2.61% | 648.25 | 648.54 | 633.65 | 1,324 |
Nov 26 2024 | 650.63 | 3.08 | 0.48% | 647.18 | 650.63 | 644.60 | 1,756 |
Nov 25 2024 | 647.55 | -4.05 | -0.62% | 653.48 | 653.48 | 643.45 | 2,462 |
Nov 22 2024 | 651.60 | 3.46 | 0.53% | 649.01 | 655.07 | 649.01 | 2,579 |
Nov 21 2024 | 648.14 | 10.44 | 1.64% | 638.39 | 653.25 | 634.76 | 2,989 |
Nov 20 2024 | 637.70 | 2.52 | 0.40% | 642.27 | 644.37 | 634.92 | 1,359 |
Nov 19 2024 | 635.18 | -1.29 | -0.20% | 635.46 | 636.80 | 627.00 | 1,714 |
Nov 18 2024 | 636.47 | -0.13 | -0.02% | 636.62 | 638.06 | 629.00 | 1,610 |
Nov 15 2024 | 636.60 | -15.02 | -2.31% | 646.01 | 646.01 | 636.00 | 1,180 |