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 |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 168.8131 | 0.70 | 0.42% | 166.9788 | 169.1227 | 165.0101 | 6,375 |
| Dec 19 2024 | 168.1085 | 0.24 | 0.14% | 166.7942 | 168.6099 | 166.7942 | 2,872 |
| Dec 18 2024 | 167.8652 | -2.74 | -1.60% | 170.7806 | 171.6629 | 167.8652 | 11,422 |
| Dec 17 2024 | 170.603 | -0.73 | -0.43% | 170.8637 | 171.274 | 170.2249 | 8,147 |
| Dec 16 2024 | 171.3332 | 0.61 | 0.36% | 170.3393 | 171.5449 | 170.126 | 4,197 |
| Dec 13 2024 | 170.72 | -0.48 | -0.28% | 171.3902 | 171.7699 | 170.3773 | 1,085 |
| Dec 12 2024 | 171.20 | -0.75 | -0.44% | 171.2751 | 171.8101 | 170.8125 | 1,698 |
| Dec 11 2024 | 171.9532 | 2.10 | 1.24% | 170.2601 | 171.9532 | 170.2601 | 1,676 |
| Dec 10 2024 | 169.855 | -0.36 | -0.21% | 169.7948 | 170.9699 | 169.7948 | 4,171 |
| Dec 09 2024 | 170.2189 | -0.81 | -0.47% | 170.8732 | 170.9741 | 169.5149 | 2,396 |
| Dec 06 2024 | 171.0246 | 0.56 | 0.33% | 170.1813 | 171.2351 | 169.80 | 6,122 |
| Dec 05 2024 | 170.4604 | -1.22 | -0.71% | 171.0373 | 171.3591 | 170.2851 | 1,893 |
| Dec 04 2024 | 171.6833 | 1.39 | 0.81% | 170.3586 | 171.6833 | 170.3586 | 4,262 |
| Dec 03 2024 | 170.2974 | -0.35 | -0.20% | 170.8494 | 170.8494 | 169.8801 | 1,523 |
| Dec 02 2024 | 170.6433 | 1.80 | 1.06% | 169.3879 | 170.8644 | 169.3879 | 2,408 |
| Nov 29 2024 | 168.846 | 0.03 | 0.02% | 168.118 | 169.0651 | 168.118 | 974 |
| Nov 28 2024 | 168.8125 | 0.76 | 0.45% | 168.5643 | 168.8849 | 168.5349 | 1,019 |
| Nov 27 2024 | 168.0552 | -2.21 | -1.30% | 170.0229 | 170.0229 | 167.5741 | 1,416 |
| Nov 26 2024 | 170.2679 | 1.62 | 0.96% | 169.301 | 170.2679 | 168.5341 | 2,052 |
| Nov 25 2024 | 168.646 | -0.99 | -0.58% | 169.4903 | 169.7699 | 168.646 | 2,146 |
| Nov 22 2024 | 169.6361 | 1.61 | 0.96% | 168.4332 | 169.7499 | 167.9022 | 2,582 |
| Nov 21 2024 | 168.0237 | 2.23 | 1.34% | 165.7681 | 168.0237 | 165.4901 | 1,166 |
| Nov 20 2024 | 165.798 | 0.56 | 0.34% | 165.3497 | 166.0299 | 165.2066 | 1,527 |
| Nov 19 2024 | 165.2374 | 0.71 | 0.43% | 164.60 | 165.2374 | 162.9601 | 1,583 |
| Nov 18 2024 | 164.5324 | 0.15 | 0.09% | 165.0967 | 165.0967 | 163.9854 | 2,080 |
| Nov 15 2024 | 164.3839 | -2.76 | -1.65% | 165.6643 | 165.7999 | 164.3839 | 1,689 |
| Nov 14 2024 | 167.143 | -0.44 | -0.26% | 167.6683 | 168.3459 | 166.8899 | 1,703 |
| Nov 13 2024 | 167.5781 | 0.92 | 0.55% | 166.2994 | 168.1194 | 165.9551 | 5,899 |
| Nov 12 2024 | 166.6599 | 0.28 | 0.17% | 166.7324 | 167.0849 | 166.5751 | 4,537 |
| Nov 11 2024 | 166.3834 | 0.83 | 0.50% | 165.1562 | 166.9949 | 165.1329 | 3,978 |
| Nov 08 2024 | 165.5517 | 2.05 | 1.25% | 163.6899 | 165.5517 | 163.0799 | 2,031 |
| Nov 07 2024 | 163.5065 | 0.23 | 0.14% | 162.9305 | 163.5065 | 162.257 | 3,563 |
| Nov 06 2024 | 163.28 | 7.48 | 4.80% | 160.782 | 163.28 | 160.782 | 4,879 |
| Nov 05 2024 | 155.7987 | 0.99 | 0.64% | 154.9935 | 156.0892 | 154.7251 | 3,216 |
| Nov 04 2024 | 154.8103 | -1.41 | -0.90% | 155.5219 | 155.5219 | 154.2415 | 2,807 |
| Nov 01 2024 | 156.2199 | 1.03 | 0.66% | 154.8958 | 156.4099 | 154.8958 | 2,393 |
| Oct 31 2024 | 155.1945 | -2.47 | -1.57% | 156.9264 | 156.9264 | 155.0969 | 2,837 |
| Oct 30 2024 | 157.6668 | -1.58 | -0.99% | 159.2069 | 159.2069 | 157.6668 | 4,178 |
| Oct 29 2024 | 159.2425 | 0.38 | 0.24% | 158.4431 | 159.2926 | 158.3201 | 1,279 |
| Oct 28 2024 | 158.8638 | 0.17 | 0.11% | 158.8568 | 159.0899 | 158.5349 | 2,653 |
| Oct 25 2024 | 158.6961 | 0.84 | 0.53% | 158.3367 | 159.3585 | 158.0522 | 1,024 |
| Oct 24 2024 | 157.8552 | 0.10 | 0.07% | 158.6465 | 158.8549 | 157.6208 | 1,226 |
| Oct 23 2024 | 157.7505 | -1.46 | -0.91% | 158.9552 | 159.6594 | 157.6547 | 1,885 |
| Oct 22 2024 | 159.206 | 0.36 | 0.23% | 158.5983 | 159.206 | 158.3951 | 2,064 |
| Oct 21 2024 | 158.8441 | 0.12 | 0.07% | 158.5675 | 159.1542 | 158.5675 | 1,548 |
| Oct 18 2024 | 158.7254 | -0.43 | -0.27% | 158.8508 | 159.0301 | 158.5349 | 2,283 |
| Oct 17 2024 | 159.1551 | 1.16 | 0.73% | 158.2185 | 159.8886 | 158.2185 | 1,025 |
| Oct 16 2024 | 158.00 | 1.12 | 0.71% | 157.0859 | 158.00 | 157.0009 | 2,088 |
| Oct 15 2024 | 156.8786 | -1.18 | -0.75% | 158.152 | 158.5916 | 156.8786 | 2,667 |
| Oct 14 2024 | 158.06 | 2.18 | 1.40% | 156.6749 | 158.2615 | 156.2778 | 2,174 |
| Oct 11 2024 | 155.88 | 0.04 | 0.02% | 155.808 | 156.4298 | 154.8206 | 1,881 |
| Oct 10 2024 | 155.8421 | 0.16 | 0.10% | 155.6194 | 156.0028 | 154.9951 | 1,989 |
| Oct 09 2024 | 155.684 | 1.90 | 1.24% | 153.5025 | 155.684 | 153.5025 | 797 |
| Oct 08 2024 | 153.7802 | 0.93 | 0.61% | 152.6175 | 153.7802 | 152.3631 | 945 |
| Oct 07 2024 | 152.8472 | -0.74 | -0.48% | 153.6772 | 153.7499 | 152.3705 | 2,306 |
| Oct 04 2024 | 153.5919 | 1.62 | 1.07% | 151.6307 | 154.0099 | 151.6307 | 2,151 |
| Oct 03 2024 | 151.9699 | 0.24 | 0.16% | 151.7051 | 152.1999 | 151.4799 | 439 |
| Oct 02 2024 | 151.7344 | -0.39 | -0.25% | 151.3595 | 152.1633 | 150.9999 | 1,178 |
| Oct 01 2024 | 152.1213 | 0.65 | 0.43% | 151.775 | 152.7641 | 150.8601 | 5,443 |
| Sep 30 2024 | 151.4708 | 0.34 | 0.22% | 151.0371 | 151.5771 | 150.0351 | 1,745 |
| Sep 27 2024 | 151.1356 | -0.01 | 0.00% | 151.509 | 151.5599 | 150.9751 | 976 |
| Sep 26 2024 | 151.1412 | 0.57 | 0.38% | 152.0744 | 152.3451 | 150.5924 | 2,043 |
| Sep 25 2024 | 150.5737 | 0.11 | 0.07% | 150.4387 | 150.7399 | 150.4387 | 547 |
| Sep 24 2024 | 150.4615 | -0.89 | -0.59% | 151.1651 | 151.2201 | 150.1762 | 1,351 |
| Sep 23 2024 | 151.3478 | 1.27 | 0.84% | 150.6238 | 151.3478 | 150.6238 | 1,326 |
