Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XGSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 28.29 | 0.36 | 1.31% | 28.165 | 28.36 | 28.14 | 7,839 |
| Jul 25 2024 | 27.925 | -0.11 | -0.39% | 28.095 | 28.23 | 27.87 | 9,759 |
| Jul 24 2024 | 28.035 | -0.12 | -0.41% | 28.195 | 28.25 | 28.035 | 3,299 |
| Jul 23 2024 | 28.15 | -0.15 | -0.53% | 28.27 | 28.29 | 28.065 | 10,974 |
| Jul 22 2024 | 28.30 | 0.35 | 1.25% | 28.14 | 28.455 | 28.00 | 9,144 |
| Jul 19 2024 | 27.95 | -0.40 | -1.41% | 28.29 | 28.43 | 27.885 | 12,090 |
| Jul 18 2024 | 28.35 | 0.00 | 0.00% | 28.49 | 28.625 | 28.35 | 7,222 |
| Jul 17 2024 | 28.35 | -0.11 | -0.37% | 28.265 | 28.41 | 28.18 | 12,170 |
| Jul 16 2024 | 28.455 | 0.13 | 0.44% | 28.40 | 28.455 | 28.195 | 13,468 |
| Jul 15 2024 | 28.33 | -0.14 | -0.47% | 28.39 | 28.42 | 28.30 | 12,311 |
| Jul 12 2024 | 28.465 | 0.31 | 1.08% | 28.275 | 28.60 | 28.275 | 13,202 |
| Jul 11 2024 | 28.16 | 0.06 | 0.21% | 28.205 | 28.315 | 28.035 | 38,389 |
| Jul 10 2024 | 28.10 | 0.27 | 0.97% | 27.965 | 28.245 | 27.83 | 5,611 |
| Jul 09 2024 | 27.83 | -0.03 | -0.09% | 28.08 | 28.08 | 27.82 | 13,005 |
| Jul 08 2024 | 27.855 | -0.34 | -1.21% | 28.015 | 28.14 | 27.85 | 19,626 |
| Jul 05 2024 | 28.195 | -0.22 | -0.76% | 28.435 | 28.435 | 28.02 | 10,790 |
| Jul 04 2024 | 28.41 | -0.04 | -0.14% | 28.37 | 28.475 | 28.18 | 8,167 |
| Jul 03 2024 | 28.45 | 0.25 | 0.87% | 28.245 | 28.45 | 28.155 | 9,171 |
| Jul 02 2024 | 28.205 | 0.01 | 0.05% | 28.185 | 28.205 | 27.985 | 7,566 |
| Jul 01 2024 | 28.19 | 0.39 | 1.40% | 28.035 | 28.205 | 27.995 | 12,404 |
| Jun 28 2024 | 27.80 | 0.02 | 0.05% | 27.865 | 28.03 | 27.80 | 5,156 |
| Jun 27 2024 | 27.785 | -0.18 | -0.63% | 27.98 | 27.98 | 27.785 | 6,532 |
| Jun 26 2024 | 27.96 | -0.04 | -0.14% | 28.185 | 28.195 | 27.83 | 3,117 |
| Jun 25 2024 | 28.00 | 0.03 | 0.11% | 28.20 | 28.20 | 27.92 | 4,717 |
| Jun 24 2024 | 27.97 | 0.17 | 0.63% | 27.93 | 28.225 | 27.795 | 8,253 |
| Jun 21 2024 | 27.795 | -0.01 | -0.02% | 27.965 | 27.965 | 27.765 | 3,352 |
| Jun 20 2024 | 27.80 | -0.09 | -0.30% | 27.915 | 27.975 | 27.795 | 8,583 |
| Jun 19 2024 | 27.885 | 0.05 | 0.18% | 27.725 | 27.89 | 27.66 | 1,442 |
| Jun 18 2024 | 27.835 | 0.07 | 0.25% | 27.73 | 27.835 | 27.59 | 7,329 |
| Jun 17 2024 | 27.765 | 0.14 | 0.49% | 27.545 | 27.795 | 27.385 | 13,807 |
| Jun 14 2024 | 27.63 | -0.02 | -0.07% | 27.55 | 27.695 | 27.435 | 8,872 |
| Jun 13 2024 | 27.65 | 0.04 | 0.14% | 27.825 | 27.84 | 27.43 | 10,882 |
| Jun 12 2024 | 27.61 | -0.36 | -1.29% | 27.93 | 27.955 | 27.61 | 6,497 |
| Jun 11 2024 | 27.97 | -0.31 | -1.10% | 28.065 | 28.115 | 27.69 | 21,308 |
| Jun 10 2024 | 28.28 | 0.03 | 0.09% | 28.04 | 28.295 | 28.04 | 24,186 |
| Jun 07 2024 | 28.255 | 0.00 | 0.02% | 28.22 | 28.365 | 28.095 | 8,832 |
| Jun 06 2024 | 28.25 | 0.14 | 0.50% | 28.25 | 28.25 | 28.115 | 5,094 |
| Jun 05 2024 | 28.11 | -0.09 | -0.30% | 28.25 | 28.25 | 28.08 | 8,463 |
| Jun 04 2024 | 28.195 | 0.02 | 0.05% | 28.285 | 28.285 | 28.04 | 10,510 |
| Jun 03 2024 | 28.18 | 0.04 | 0.16% | 28.435 | 28.50 | 28.175 | 16,750 |
| May 31 2024 | 28.135 | 0.02 | 0.05% | 28.28 | 28.28 | 28.07 | 4,024 |
| May 30 2024 | 28.12 | 0.04 | 0.14% | 27.895 | 28.125 | 27.895 | 5,813 |
| May 29 2024 | 28.08 | -0.07 | -0.25% | 28.285 | 28.305 | 27.995 | 4,295 |
| May 28 2024 | 28.15 | -0.37 | -1.28% | 28.485 | 28.505 | 28.15 | 4,848 |
| May 27 2024 | 28.515 | 0.21 | 0.72% | 28.27 | 28.515 | 28.27 | 12,165 |
| May 24 2024 | 28.31 | 0.28 | 1.00% | 28.245 | 28.32 | 28.105 | 21,839 |
| May 23 2024 | 28.03 | -0.37 | -1.30% | 28.625 | 28.625 | 28.03 | 11,931 |
| May 22 2024 | 28.40 | -0.68 | -2.34% | 28.615 | 28.75 | 28.40 | 9,091 |
| May 21 2024 | 29.08 | -0.01 | -0.03% | 29.035 | 29.185 | 28.995 | 13,266 |
| May 20 2024 | 29.09 | -0.02 | -0.05% | 29.02 | 29.24 | 29.005 | 5,454 |
| May 17 2024 | 29.105 | 0.36 | 1.23% | 28.885 | 29.105 | 28.75 | 32,621 |
| May 16 2024 | 28.75 | -0.04 | -0.14% | 28.85 | 28.895 | 28.645 | 13,661 |
| May 15 2024 | 28.79 | 0.01 | 0.03% | 28.75 | 28.895 | 28.69 | 15,470 |
| May 14 2024 | 28.78 | -0.11 | -0.36% | 28.64 | 28.835 | 28.635 | 9,256 |
| May 13 2024 | 28.885 | 0.15 | 0.50% | 28.795 | 28.895 | 28.61 | 13,166 |
| May 10 2024 | 28.74 | 0.27 | 0.95% | 28.545 | 28.765 | 28.545 | 12,686 |
| May 09 2024 | 28.47 | 0.14 | 0.49% | 28.40 | 28.565 | 28.40 | 9,836 |
| May 08 2024 | 28.33 | -0.16 | -0.54% | 28.355 | 28.46 | 28.205 | 12,540 |
| May 07 2024 | 28.485 | 0.07 | 0.25% | 28.48 | 28.495 | 28.33 | 13,589 |
| May 06 2024 | 28.415 | 0.24 | 0.85% | 28.20 | 28.415 | 28.065 | 16,504 |
| May 03 2024 | 28.175 | 0.25 | 0.90% | 27.995 | 28.19 | 27.99 | 7,031 |
| May 02 2024 | 27.925 | 0.25 | 0.90% | 27.88 | 28.00 | 27.815 | 34,884 |
| Apr 30 2024 | 27.675 | -0.28 | -0.98% | 27.935 | 27.95 | 27.505 | 6,666 |
| Apr 29 2024 | 27.95 | 0.15 | 0.56% | 27.625 | 27.95 | 27.62 | 6,299 |
| Apr 26 2024 | 27.795 | 0.22 | 0.78% | 27.605 | 27.795 | 27.565 | 28,593 |
