Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KSXTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 06 2025 | 1,089.18 | -32.61 | -2.91% | 1,101.76 | 1,114.22 | 1,083.00 | 0 |
| Mar 05 2025 | 1,121.79 | 17.67 | 1.60% | 1,109.98 | 1,124.83 | 1,097.67 | 0 |
| Mar 04 2025 | 1,104.12 | -45.27 | -3.94% | 1,137.01 | 1,137.08 | 1,086.05 | 0 |
| Mar 03 2025 | 1,149.39 | -22.25 | -1.90% | 1,183.41 | 1,184.89 | 1,142.75 | 0 |
| Feb 28 2025 | 1,171.64 | 25.62 | 2.24% | 1,146.80 | 1,172.89 | 1,146.11 | 0 |
| Feb 27 2025 | 1,146.02 | -6.43 | -0.56% | 1,161.47 | 1,172.21 | 1,144.47 | 0 |
| Feb 26 2025 | 1,152.46 | 8.86 | 0.77% | 1,147.79 | 1,164.12 | 1,147.10 | 0 |
| Feb 25 2025 | 1,143.59 | -15.97 | -1.38% | 1,158.55 | 1,161.77 | 1,127.78 | 0 |
| Feb 24 2025 | 1,159.57 | -11.00 | -0.94% | 1,176.51 | 1,179.41 | 1,150.49 | 0 |
| Feb 21 2025 | 1,170.57 | -25.33 | -2.12% | 1,201.09 | 1,201.81 | 1,166.79 | 0 |
| Feb 20 2025 | 1,195.90 | -26.03 | -2.13% | 1,219.80 | 1,220.36 | 1,183.11 | 0 |
| Feb 19 2025 | 1,221.93 | -1.84 | -0.15% | 1,220.51 | 1,224.68 | 1,215.05 | 0 |
| Feb 18 2025 | 1,223.76 | 3.76 | 0.31% | 1,223.04 | 1,224.07 | 1,216.51 | 0 |
| Feb 14 2025 | 1,220.01 | 5.53 | 0.46% | 1,217.30 | 1,224.64 | 1,209.86 | 0 |
| Feb 13 2025 | 1,214.47 | 13.67 | 1.14% | 1,215.82 | 1,218.28 | 1,202.65 | 0 |
| Feb 12 2025 | 1,200.81 | -1.14 | -0.09% | 1,191.95 | 1,202.23 | 1,190.30 | 0 |
| Feb 11 2025 | 1,201.95 | -11.07 | -0.91% | 1,206.67 | 1,206.74 | 1,194.90 | 0 |
| Feb 10 2025 | 1,213.02 | -12.27 | -1.00% | 1,228.43 | 1,230.47 | 1,207.60 | 0 |
| Feb 07 2025 | 1,225.29 | -6.21 | -0.50% | 1,233.65 | 1,238.25 | 1,224.67 | 0 |
| Feb 06 2025 | 1,231.50 | 7.05 | 0.58% | 1,234.94 | 1,238.80 | 1,224.81 | 0 |
| Feb 05 2025 | 1,224.45 | 10.33 | 0.85% | 1,214.21 | 1,225.63 | 1,204.92 | 0 |
| Feb 04 2025 | 1,214.11 | -12.89 | -1.05% | 1,227.52 | 1,227.52 | 1,212.77 | 0 |
| Feb 03 2025 | 1,227.00 | -15.54 | -1.25% | 1,222.49 | 1,232.27 | 1,208.96 | 0 |
| Jan 31 2025 | 1,242.54 | -1.27 | -0.10% | 1,250.15 | 1,252.91 | 1,241.06 | 0 |
| Jan 30 2025 | 1,243.81 | 13.20 | 1.07% | 1,238.95 | 1,247.83 | 1,235.62 | 0 |
| Jan 29 2025 | 1,230.61 | 1.32 | 0.11% | 1,225.35 | 1,238.42 | 1,224.73 | 0 |
| Jan 28 2025 | 1,229.29 | 15.01 | 1.24% | 1,215.39 | 1,232.07 | 1,212.70 | 0 |
| Jan 27 2025 | 1,214.28 | -16.37 | -1.33% | 1,217.05 | 1,219.11 | 1,198.03 | 0 |
| Jan 24 2025 | 1,230.65 | 5.79 | 0.47% | 1,221.78 | 1,234.76 | 1,221.70 | 0 |
| Jan 23 2025 | 1,224.86 | 12.32 | 1.02% | 1,212.62 | 1,225.46 | 1,212.41 | 0 |
| Jan 22 2025 | 1,212.54 | 5.64 | 0.47% | 1,210.35 | 1,213.67 | 1,205.57 | 0 |
| Jan 21 2025 | 1,206.90 | 18.63 | 1.57% | 1,195.57 | 1,207.39 | 1,193.51 | 0 |
| Jan 17 2025 | 1,188.27 | 16.35 | 1.40% | 1,178.53 | 1,191.19 | 1,175.33 | 0 |
| Jan 16 2025 | 1,171.91 | 15.37 | 1.33% | 1,161.32 | 1,173.31 | 1,159.92 | 0 |
| Jan 15 2025 | 1,156.54 | 35.34 | 3.15% | 1,142.15 | 1,158.66 | 1,141.15 | 0 |
| Jan 14 2025 | 1,121.21 | 14.65 | 1.32% | 1,116.72 | 1,126.60 | 1,113.18 | 0 |
| Jan 13 2025 | 1,106.56 | 0.09 | 0.01% | 1,097.46 | 1,107.23 | 1,097.09 | 0 |
| Jan 10 2025 | 1,106.47 | -35.44 | -3.10% | 1,132.07 | 1,132.07 | 1,104.80 | 0 |
| Jan 08 2025 | 1,141.91 | 7.90 | 0.70% | 1,132.84 | 1,141.92 | 1,126.61 | 0 |
| Jan 07 2025 | 1,134.01 | -19.03 | -1.65% | 1,156.97 | 1,157.11 | 1,124.43 | 0 |
| Jan 06 2025 | 1,153.04 | -0.96 | -0.08% | 1,162.74 | 1,165.23 | 1,151.92 | 0 |
| Jan 03 2025 | 1,153.99 | 13.47 | 1.18% | 1,146.27 | 1,154.32 | 1,140.00 | 0 |
| Jan 02 2025 | 1,140.53 | 5.62 | 0.50% | 1,142.34 | 1,148.55 | 1,131.18 | 0 |
| Dec 31 2024 | 1,134.91 | -4.23 | -0.37% | 1,144.75 | 1,145.28 | 1,131.99 | 0 |
| Dec 30 2024 | 1,139.14 | -11.86 | -1.03% | 1,138.44 | 1,144.54 | 1,129.24 | 0 |
| Dec 27 2024 | 1,151.00 | -13.24 | -1.14% | 1,156.48 | 1,161.11 | 1,144.70 | 0 |
| Dec 26 2024 | 1,164.24 | 4.61 | 0.40% | 1,153.80 | 1,165.16 | 1,153.41 | 0 |
| Dec 24 2024 | 1,159.63 | 17.65 | 1.55% | 1,146.18 | 1,159.63 | 1,143.74 | 0 |
| Dec 23 2024 | 1,141.98 | 5.83 | 0.51% | 1,134.12 | 1,142.93 | 1,127.47 | 0 |
| Dec 20 2024 | 1,136.14 | 18.10 | 1.62% | 1,111.93 | 1,144.04 | 1,111.66 | 0 |
| Dec 19 2024 | 1,118.04 | -2.41 | -0.21% | 1,133.52 | 1,141.06 | 1,117.69 | 0 |
| Dec 18 2024 | 1,120.45 | -44.29 | -3.80% | 1,166.74 | 1,168.05 | 1,118.39 | 0 |
| Dec 17 2024 | 1,164.74 | -16.75 | -1.42% | 1,173.38 | 1,174.02 | 1,161.89 | 0 |
| Dec 16 2024 | 1,181.50 | 1.26 | 0.11% | 1,182.30 | 1,184.69 | 1,177.74 | 0 |
| Dec 13 2024 | 1,180.24 | -9.71 | -0.82% | 1,193.17 | 1,193.75 | 1,178.75 | 0 |
| Dec 12 2024 | 1,189.95 | -2.74 | -0.23% | 1,194.75 | 1,197.55 | 1,189.44 | 0 |
| Dec 11 2024 | 1,192.69 | 9.27 | 0.78% | 1,190.86 | 1,195.13 | 1,189.65 | 0 |
| Dec 10 2024 | 1,183.42 | 1.11 | 0.09% | 1,180.66 | 1,190.38 | 1,174.85 | 0 |
| Dec 09 2024 | 1,182.30 | -8.40 | -0.71% | 1,197.02 | 1,199.16 | 1,181.96 | 0 |
