Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
XSMI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 129.78 | -0.04 | -0.03% | 129.78 | 129.78 | 129.78 | 40 |
| Jun 27 2024 | 129.82 | -0.28 | -0.22% | 130.24 | 130.24 | 129.82 | 166 |
| Jun 26 2024 | 130.10 | -0.96 | -0.73% | 131.00 | 131.00 | 130.10 | 430 |
| Jun 25 2024 | 131.06 | -0.72 | -0.55% | 131.00 | 131.32 | 130.94 | 8,896 |
| Jun 24 2024 | 131.78 | 0.56 | 0.43% | 131.00 | 131.82 | 131.00 | 1,247 |
| Jun 21 2024 | 131.22 | -0.02 | -0.02% | 132.06 | 132.06 | 131.00 | 297 |
| Jun 20 2024 | 131.24 | -0.54 | -0.41% | 132.06 | 132.28 | 131.24 | 1,848 |
| Jun 19 2024 | 131.78 | 0.36 | 0.27% | 131.88 | 131.90 | 131.78 | 904 |
| Jun 18 2024 | 131.42 | 0.92 | 0.70% | 130.98 | 131.42 | 130.98 | 874 |
| Jun 17 2024 | 130.50 | -1.08 | -0.82% | 131.38 | 131.50 | 130.10 | 2,314 |
| Jun 14 2024 | 131.58 | 0.86 | 0.66% | 131.40 | 131.64 | 130.68 | 388 |
| Jun 13 2024 | 130.72 | -0.40 | -0.31% | 130.52 | 130.72 | 130.08 | 1,292 |
| Jun 12 2024 | 131.12 | 1.02 | 0.78% | 130.22 | 131.38 | 130.22 | 223 |
| Jun 11 2024 | 130.10 | -1.10 | -0.84% | 131.20 | 131.24 | 130.10 | 5,482 |
| Jun 10 2024 | 131.20 | -0.46 | -0.35% | 130.92 | 131.36 | 130.72 | 465 |
| Jun 07 2024 | 131.66 | 0.66 | 0.50% | 131.46 | 131.66 | 131.24 | 1,696 |
| Jun 06 2024 | 131.00 | 0.72 | 0.55% | 130.34 | 131.04 | 130.34 | 491 |
| Jun 05 2024 | 130.28 | 1.14 | 0.88% | 129.84 | 130.28 | 129.70 | 203 |
| Jun 04 2024 | 129.14 | 1.30 | 1.02% | 127.96 | 129.26 | 127.96 | 1,542 |
| Jun 03 2024 | 127.84 | 0.20 | 0.16% | 128.04 | 128.22 | 127.84 | 638 |
| May 31 2024 | 127.64 | 1.58 | 1.25% | 126.80 | 127.66 | 126.28 | 5,689 |
| May 30 2024 | 126.06 | 1.78 | 1.43% | 124.72 | 126.06 | 124.72 | 337 |
| May 29 2024 | 124.28 | -0.64 | -0.51% | 124.08 | 124.28 | 124.08 | 334 |
| May 28 2024 | 124.92 | -0.48 | -0.38% | 125.54 | 125.54 | 124.92 | 483 |
| May 27 2024 | 125.40 | 0.16 | 0.13% | 125.14 | 125.40 | 125.14 | 79 |
| May 24 2024 | 125.24 | -0.54 | -0.43% | 125.10 | 125.24 | 124.94 | 200 |
| May 23 2024 | 125.78 | 0.30 | 0.24% | 125.56 | 126.20 | 125.56 | 1,907 |
| May 22 2024 | 125.48 | -0.94 | -0.74% | 125.82 | 125.92 | 125.42 | 286 |
| May 21 2024 | 126.42 | -0.72 | -0.57% | 126.48 | 126.78 | 126.34 | 599 |
| May 20 2024 | 127.14 | 0.20 | 0.16% | 126.74 | 127.18 | 126.62 | 7,031 |
| May 17 2024 | 126.94 | 0.56 | 0.44% | 127.16 | 127.16 | 126.86 | 1,051 |
| May 16 2024 | 126.38 | 0.46 | 0.37% | 127.10 | 127.34 | 126.38 | 2,886 |
| May 15 2024 | 125.92 | 1.04 | 0.83% | 125.40 | 125.92 | 125.16 | 3,517 |
| May 14 2024 | 124.88 | -0.04 | -0.03% | 124.34 | 124.90 | 124.30 | 1,377 |
| May 13 2024 | 124.92 | 0.34 | 0.27% | 125.00 | 125.28 | 124.72 | 1,049 |
| May 10 2024 | 124.58 | 0.98 | 0.79% | 124.02 | 124.74 | 124.02 | 310 |
| May 09 2024 | 123.60 | 0.24 | 0.19% | 123.32 | 123.72 | 123.00 | 1,389 |
| May 08 2024 | 123.36 | 1.16 | 0.95% | 122.94 | 123.36 | 122.94 | 801 |
| May 07 2024 | 122.20 | 1.58 | 1.31% | 121.70 | 122.20 | 121.64 | 1,119 |
| May 06 2024 | 120.62 | -0.12 | -0.10% | 120.54 | 121.22 | 120.54 | 1,187 |
| May 03 2024 | 120.74 | 1.34 | 1.12% | 119.72 | 120.74 | 119.72 | 703 |
| May 02 2024 | 119.40 | -0.20 | -0.17% | 120.12 | 120.26 | 119.40 | 169 |
| Apr 30 2024 | 119.60 | -1.44 | -1.19% | 120.38 | 120.54 | 119.60 | 1,302 |
| Apr 29 2024 | 121.04 | 0.06 | 0.05% | 120.84 | 121.04 | 120.84 | 202 |
| Apr 26 2024 | 120.98 | 1.42 | 1.19% | 120.70 | 120.98 | 120.70 | 190 |
| Apr 25 2024 | 119.56 | -1.64 | -1.35% | 119.90 | 119.90 | 119.40 | 240 |
| Apr 24 2024 | 121.20 | -1.40 | -1.14% | 121.98 | 121.98 | 121.20 | 3,272 |
| Apr 23 2024 | 122.60 | 1.32 | 1.09% | 122.10 | 123.04 | 122.10 | 1,130 |
| Apr 22 2024 | 121.28 | 0.90 | 0.75% | 120.78 | 121.28 | 120.78 | 292 |
| Apr 19 2024 | 120.38 | 0.96 | 0.80% | 119.04 | 120.38 | 119.04 | 271 |
| Apr 18 2024 | 119.42 | -0.58 | -0.48% | 119.72 | 119.78 | 119.38 | 687 |
| Apr 17 2024 | 120.00 | 0.44 | 0.37% | 119.60 | 120.26 | 119.60 | 589 |
| Apr 16 2024 | 119.56 | -1.42 | -1.17% | 120.00 | 120.12 | 119.24 | 644 |
| Apr 15 2024 | 120.98 | -0.58 | -0.48% | 121.44 | 121.58 | 120.74 | 362 |
| Apr 12 2024 | 121.56 | -0.04 | -0.03% | 122.00 | 122.00 | 121.56 | 569 |
| Apr 11 2024 | 121.60 | 0.52 | 0.43% | 120.94 | 121.60 | 120.68 | 165 |
| Apr 10 2024 | 121.08 | -0.04 | -0.03% | 121.04 | 121.20 | 120.14 | 58 |
| Apr 09 2024 | 121.12 | 0.06 | 0.05% | 121.28 | 121.50 | 121.12 | 432 |
| Apr 08 2024 | 121.06 | -0.44 | -0.36% | 121.38 | 121.42 | 121.00 | 254 |
| Apr 05 2024 | 121.50 | -0.92 | -0.75% | 121.72 | 121.72 | 121.32 | 312 |
| Apr 04 2024 | 122.42 | 0.42 | 0.34% | 122.00 | 122.42 | 121.88 | 7,926 |
| Apr 03 2024 | 122.00 | -0.60 | -0.49% | 122.10 | 122.28 | 122.00 | 232 |
| Apr 02 2024 | 122.60 | -1.44 | -1.16% | 124.26 | 124.26 | 122.60 | 409 |
| Mar 28 2024 | 124.04 | 0.92 | 0.75% | 123.70 | 124.04 | 123.62 | 107 |
