Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
XGIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 216.6799 | -1.20 | -0.55% | 219.7403 | 219.7403 | 216.4101 | 4 |
| Jul 18 2024 | 217.884 | 2.43 | 1.13% | 217.4401 | 217.884 | 217.2001 | 6 |
| Jul 17 2024 | 215.4574 | 0.65 | 0.30% | 218.9745 | 218.9745 | 215.4574 | 14 |
| Jul 16 2024 | 214.8098 | -1.71 | -0.79% | 216.5601 | 217.00 | 214.8098 | 189 |
| Jul 15 2024 | 216.5208 | -0.48 | -0.22% | 216.9999 | 216.9999 | 215.7901 | 204 |
| Jul 12 2024 | 216.9999 | 2.68 | 1.25% | 215.40 | 216.9999 | 215.40 | 8 |
| Jul 11 2024 | 214.318 | -0.98 | -0.46% | 216.9999 | 216.9999 | 213.0942 | 278 |
| Jul 10 2024 | 215.2999 | 1.56 | 0.73% | 214.93 | 215.2999 | 214.93 | 25 |
| Jul 09 2024 | 213.7401 | -1.39 | -0.65% | 213.7401 | 213.7401 | 213.7401 | 1 |
| Jul 08 2024 | 215.1332 | -1.87 | -0.86% | 216.9999 | 216.9999 | 214.6401 | 168 |
| Jul 05 2024 | 216.9999 | 3.26 | 1.53% | 214.1801 | 216.9999 | 214.1801 | 206 |
| Jul 04 2024 | 213.7401 | -0.41 | -0.19% | 212.2818 | 214.0553 | 212.2818 | 94 |
| Jul 03 2024 | 214.1501 | -0.87 | -0.41% | 215.0054 | 215.0054 | 213.0585 | 46 |
| Jul 02 2024 | 215.0248 | 2.29 | 1.08% | 214.9216 | 215.0248 | 211.0912 | 114 |
| Jul 01 2024 | 212.7301 | -1.46 | -0.68% | 216.4904 | 216.4904 | 212.7301 | 212 |
| Jun 28 2024 | 214.1901 | 1.55 | 0.73% | 216.5665 | 216.5665 | 214.1901 | 227 |
| Jun 27 2024 | 212.6435 | -1.92 | -0.89% | 213.2001 | 214.6601 | 212.6435 | 110 |
| Jun 26 2024 | 214.5601 | -0.56 | -0.26% | 214.5301 | 214.7401 | 214.5301 | 232 |
| Jun 25 2024 | 215.1206 | 1.79 | 0.84% | 213.3272 | 215.4699 | 213.3272 | 23 |
| Jun 24 2024 | 213.3272 | -2.79 | -1.29% | 216.9999 | 216.9999 | 213.3272 | 284 |
| Jun 21 2024 | 216.1201 | 2.73 | 1.28% | 216.9999 | 216.9999 | 212.8388 | 141 |
| Jun 20 2024 | 213.3916 | -2.80 | -1.29% | 216.9999 | 216.9999 | 213.3916 | 58 |
| Jun 19 2024 | 216.1899 | -0.25 | -0.12% | 215.6701 | 216.1899 | 215.6701 | 13 |
| Jun 18 2024 | 216.4399 | 1.34 | 0.62% | 213.1111 | 216.9999 | 213.1111 | 113 |
| Jun 17 2024 | 215.1001 | -0.55 | -0.26% | 213.9736 | 215.9399 | 213.9736 | 143 |
| Jun 14 2024 | 215.6501 | -0.35 | -0.16% | 212.9596 | 216.00 | 212.9596 | 531 |
| Jun 13 2024 | 215.9999 | 3.03 | 1.42% | 214.2101 | 215.9999 | 214.1242 | 97 |
| Jun 12 2024 | 212.9655 | 1.95 | 0.92% | 211.0138 | 214.5101 | 211.0138 | 44 |
| Jun 11 2024 | 211.0138 | -1.93 | -0.90% | 211.0581 | 214.0699 | 211.0138 | 92 |
| Jun 10 2024 | 212.9401 | 0.89 | 0.42% | 212.9401 | 213.6266 | 212.9401 | 34 |
| Jun 07 2024 | 212.0519 | -3.35 | -1.55% | 215.40 | 215.7199 | 211.9558 | 449 |
| Jun 06 2024 | 215.4001 | -0.09 | -0.04% | 215.0201 | 215.4001 | 215.0201 | 24 |
| Jun 05 2024 | 215.4901 | 2.01 | 0.94% | 214.9301 | 215.5099 | 214.9201 | 115 |
| Jun 04 2024 | 213.4825 | 0.76 | 0.36% | 215.9999 | 215.9999 | 213.4825 | 27 |
| Jun 03 2024 | 212.7194 | 0.40 | 0.19% | 215.4817 | 215.4817 | 212.5501 | 436 |
| May 31 2024 | 212.3221 | 0.38 | 0.18% | 212.3221 | 212.3221 | 212.3221 | 12 |
| May 30 2024 | 211.9401 | 1.67 | 0.79% | 213.4101 | 213.4101 | 211.7501 | 29 |
| May 29 2024 | 210.2722 | -2.71 | -1.27% | 211.3251 | 212.1886 | 210.2722 | 59 |
| May 28 2024 | 212.9801 | -0.17 | -0.08% | 211.6957 | 214.3099 | 211.6957 | 162 |
| May 27 2024 | 213.1501 | 0.05 | 0.02% | 211.4148 | 213.3926 | 211.2198 | 146 |
| May 24 2024 | 213.1001 | 1.65 | 0.78% | 213.6201 | 213.6201 | 212.7204 | 491 |
| May 23 2024 | 211.4492 | -2.93 | -1.37% | 214.7299 | 214.7299 | 211.4492 | 163 |
| May 22 2024 | 214.3799 | -0.06 | -0.03% | 215.9999 | 215.9999 | 213.8501 | 28 |
| May 21 2024 | 214.44 | -0.08 | -0.04% | 212.4205 | 215.9999 | 212.4205 | 34 |
| May 20 2024 | 214.5199 | 1.73 | 0.81% | 215.9999 | 215.9999 | 214.2701 | 6 |
| May 17 2024 | 212.7921 | -2.84 | -1.32% | 215.1699 | 215.1699 | 212.7921 | 123 |
| May 16 2024 | 215.6299 | 0.63 | 0.29% | 213.3817 | 215.6299 | 213.3817 | 16 |
| May 15 2024 | 215.00 | 1.82 | 0.85% | 214.9999 | 215.0199 | 214.1401 | 221 |
| May 14 2024 | 213.1801 | -1.82 | -0.85% | 214.9999 | 214.9999 | 213.1801 | 66 |
| May 13 2024 | 214.9999 | 1.06 | 0.50% | 211.4792 | 214.9999 | 211.4792 | 185 |
| May 10 2024 | 213.9401 | 2.36 | 1.12% | 214.2801 | 214.2801 | 213.9401 | 125 |
| May 09 2024 | 211.5783 | 0.23 | 0.11% | 213.0801 | 213.7699 | 211.5783 | 28 |
| May 08 2024 | 211.3504 | -2.71 | -1.27% | 211.9945 | 213.5999 | 211.3504 | 190 |
| May 07 2024 | 214.0599 | 3.08 | 1.46% | 213.9899 | 214.0599 | 213.80 | 71 |
| May 06 2024 | 210.9838 | -1.37 | -0.64% | 210.8352 | 213.6523 | 210.8352 | 115 |
| May 03 2024 | 212.3501 | 2.61 | 1.24% | 213.6098 | 213.6098 | 211.8201 | 85 |
| May 02 2024 | 209.7402 | -2.12 | -1.00% | 209.6461 | 211.8599 | 209.6461 | 209 |
| Apr 30 2024 | 211.8599 | 1.69 | 0.81% | 212.2499 | 212.2499 | 211.8599 | 26 |
| Apr 29 2024 | 210.1663 | 0.55 | 0.26% | 211.6501 | 211.9526 | 210.1663 | 156 |
| Apr 26 2024 | 209.6213 | -0.66 | -0.31% | 211.2499 | 211.7201 | 209.6213 | 45 |
| Apr 25 2024 | 210.2801 | -0.85 | -0.40% | 210.4801 | 211.1701 | 210.2801 | 53 |
| Apr 24 2024 | 211.1301 | -0.77 | -0.36% | 211.5301 | 211.5301 | 211.1301 | 33 |
| Apr 23 2024 | 211.9001 | -0.14 | -0.07% | 212.3999 | 213.3899 | 211.5101 | 40 |
