Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XMUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 149.00 | -1.62 | -1.08% | 149.34 | 149.44 | 149.00 | 1,932 |
| Jul 18 2024 | 150.62 | 0.21 | 0.14% | 150.37 | 150.62 | 149.86 | 3,808 |
| Jul 17 2024 | 150.41 | -1.62 | -1.07% | 151.48 | 151.48 | 150.25 | 877 |
| Jul 16 2024 | 152.03 | -0.05 | -0.03% | 151.83 | 152.03 | 151.83 | 490 |
| Jul 15 2024 | 152.08 | 1.66 | 1.10% | 151.53 | 152.08 | 151.41 | 508 |
| Jul 12 2024 | 150.42 | -0.46 | -0.30% | 150.33 | 150.42 | 150.33 | 1,994 |
| Jul 11 2024 | 150.88 | -0.36 | -0.24% | 151.81 | 152.36 | 150.88 | 889 |
| Jul 10 2024 | 151.24 | 0.11 | 0.07% | 151.00 | 151.29 | 151.00 | 855 |
| Jul 09 2024 | 151.13 | 0.63 | 0.42% | 151.16 | 151.24 | 151.13 | 1,360 |
| Jul 08 2024 | 150.50 | 0.52 | 0.35% | 150.31 | 150.54 | 150.31 | 1,063 |
| Jul 05 2024 | 149.98 | -0.15 | -0.10% | 149.97 | 149.98 | 149.66 | 1,202 |
| Jul 04 2024 | 150.13 | 0.50 | 0.33% | 150.20 | 150.26 | 150.13 | 1,575 |
| Jul 03 2024 | 149.63 | 0.25 | 0.17% | 149.89 | 150.05 | 149.52 | 1,967 |
| Jul 02 2024 | 149.38 | 0.42 | 0.28% | 149.07 | 149.38 | 148.69 | 1,582 |
| Jul 01 2024 | 148.96 | -1.41 | -0.94% | 149.04 | 149.11 | 148.96 | 758 |
| Jun 28 2024 | 150.37 | 0.48 | 0.32% | 150.62 | 150.62 | 150.30 | 1,823 |
| Jun 27 2024 | 149.89 | 0.18 | 0.12% | 149.70 | 149.89 | 149.49 | 1,357 |
| Jun 26 2024 | 149.71 | 0.35 | 0.23% | 149.60 | 149.71 | 149.50 | 2,714 |
| Jun 25 2024 | 149.36 | -0.04 | -0.03% | 148.64 | 149.36 | 148.64 | 4,127 |
| Jun 24 2024 | 149.40 | 0.01 | 0.01% | 149.57 | 149.57 | 148.84 | 3,627 |
| Jun 21 2024 | 149.39 | -0.62 | -0.41% | 149.76 | 149.92 | 149.39 | 2,228 |
| Jun 20 2024 | 150.01 | 0.55 | 0.37% | 150.38 | 150.47 | 149.77 | 1,991 |
| Jun 19 2024 | 149.46 | 0.31 | 0.21% | 149.66 | 149.66 | 149.44 | 1,374 |
| Jun 18 2024 | 149.15 | 0.89 | 0.60% | 149.16 | 149.27 | 149.04 | 787 |
| Jun 17 2024 | 148.26 | 0.09 | 0.06% | 148.65 | 148.65 | 148.10 | 836 |
| Jun 14 2024 | 148.17 | 1.08 | 0.73% | 148.33 | 148.33 | 148.07 | 766 |
| Jun 13 2024 | 147.09 | 0.13 | 0.09% | 147.22 | 147.42 | 147.09 | 1,047 |
| Jun 12 2024 | 146.96 | 1.13 | 0.77% | 146.40 | 146.96 | 146.40 | 1,450 |
| Jun 11 2024 | 145.83 | 0.38 | 0.26% | 145.45 | 146.01 | 145.42 | 3,152 |
| Jun 10 2024 | 145.45 | 1.29 | 0.89% | 145.03 | 145.45 | 145.03 | 1,794 |
| Jun 07 2024 | 144.16 | 0.16 | 0.11% | 144.03 | 144.20 | 143.75 | 1,831 |
| Jun 06 2024 | 144.00 | 1.16 | 0.81% | 143.92 | 144.07 | 143.69 | 1,712 |
| Jun 05 2024 | 142.84 | 0.84 | 0.59% | 142.35 | 142.84 | 142.35 | 356 |
| Jun 04 2024 | 142.00 | -0.76 | -0.53% | 141.69 | 142.00 | 141.28 | 986 |
| Jun 03 2024 | 142.76 | 1.71 | 1.21% | 142.78 | 142.87 | 142.76 | 1,608 |
| May 31 2024 | 141.05 | -0.59 | -0.42% | 141.31 | 141.41 | 140.81 | 1,174 |
| May 30 2024 | 141.64 | -1.19 | -0.83% | 142.23 | 142.25 | 141.61 | 1,351 |
| May 29 2024 | 142.83 | -0.09 | -0.06% | 142.55 | 142.95 | 142.23 | 4,240 |
| May 28 2024 | 142.92 | -0.26 | -0.18% | 142.95 | 143.39 | 142.92 | 2,270 |
| May 27 2024 | 143.18 | 0.65 | 0.46% | 143.09 | 143.34 | 142.92 | 3,946 |
| May 24 2024 | 142.53 | -1.09 | -0.76% | 142.68 | 142.69 | 142.50 | 902 |
| May 23 2024 | 143.62 | -0.09 | -0.06% | 144.35 | 144.52 | 143.62 | 4,915 |
| May 22 2024 | 143.71 | 0.45 | 0.31% | 143.51 | 143.71 | 143.50 | 4,923 |
| May 21 2024 | 143.26 | 0.06 | 0.04% | 143.23 | 143.26 | 143.01 | 1,903 |
| May 20 2024 | 143.20 | 0.09 | 0.06% | 143.03 | 143.22 | 143.03 | 822 |
| May 17 2024 | 143.11 | -0.27 | -0.19% | 143.14 | 143.18 | 143.11 | 924 |
| May 16 2024 | 143.38 | 1.01 | 0.71% | 143.12 | 143.38 | 143.12 | 1,271 |
| May 15 2024 | 142.37 | 0.99 | 0.70% | 141.88 | 142.37 | 141.88 | 375 |
| May 14 2024 | 141.38 | -0.33 | -0.23% | 141.80 | 141.80 | 141.34 | 1,152 |
| May 13 2024 | 141.71 | -0.35 | -0.25% | 141.79 | 142.01 | 141.50 | 1,760 |
| May 10 2024 | 142.06 | 1.13 | 0.80% | 142.07 | 142.10 | 142.06 | 889 |
| May 09 2024 | 140.93 | -0.08 | -0.06% | 141.03 | 141.32 | 140.93 | 1,153 |
| May 08 2024 | 141.01 | -0.10 | -0.07% | 141.40 | 141.40 | 140.67 | 790 |
| May 07 2024 | 141.11 | 1.07 | 0.76% | 140.78 | 141.13 | 140.78 | 1,438 |
| May 06 2024 | 140.04 | 1.00 | 0.72% | 139.68 | 140.06 | 139.67 | 1,656 |
| May 03 2024 | 139.04 | 1.24 | 0.90% | 138.36 | 139.04 | 138.35 | 427 |
| May 02 2024 | 137.80 | -1.64 | -1.18% | 137.89 | 138.25 | 137.77 | 1,864 |
| Apr 30 2024 | 139.44 | -0.30 | -0.21% | 139.46 | 139.49 | 139.44 | 1,512 |
| Apr 29 2024 | 139.74 | 0.17 | 0.12% | 139.63 | 139.74 | 139.50 | 339 |
| Apr 26 2024 | 139.57 | 2.17 | 1.58% | 138.81 | 139.57 | 138.75 | 839 |
| Apr 25 2024 | 137.40 | -1.08 | -0.78% | 137.58 | 137.58 | 137.40 | 84 |
| Apr 24 2024 | 138.48 | 0.50 | 0.36% | 139.04 | 139.12 | 138.48 | 4,010 |
| Apr 23 2024 | 137.98 | 0.69 | 0.50% | 137.62 | 137.98 | 137.31 | 1,331 |
| Apr 22 2024 | 137.29 | 0.34 | 0.25% | 136.63 | 137.29 | 136.63 | 1,829 |
