Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XRS2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 293.20 | -0.80 | -0.27% | 295.15 | 295.25 | 291.95 | 3,696 |
| Jul 18 2024 | 294.00 | -5.70 | -1.90% | 300.60 | 303.00 | 293.70 | 3,796 |
| Jul 17 2024 | 299.70 | -3.65 | -1.20% | 302.80 | 304.20 | 298.55 | 4,325 |
| Jul 16 2024 | 303.35 | 10.35 | 3.53% | 293.80 | 303.35 | 292.95 | 5,171 |
| Jul 15 2024 | 293.00 | 4.70 | 1.63% | 290.00 | 294.35 | 289.45 | 4,244 |
| Jul 12 2024 | 288.30 | 3.75 | 1.32% | 287.75 | 289.90 | 287.00 | 2,351 |
| Jul 11 2024 | 284.55 | 7.95 | 2.87% | 276.25 | 285.45 | 275.65 | 961 |
| Jul 10 2024 | 276.60 | 3.05 | 1.11% | 273.45 | 276.60 | 273.45 | 6,113 |
| Jul 09 2024 | 273.55 | -0.55 | -0.20% | 274.90 | 275.65 | 273.10 | 481 |
| Jul 08 2024 | 274.10 | 1.60 | 0.59% | 272.45 | 276.15 | 272.30 | 913 |
| Jul 05 2024 | 272.50 | -1.55 | -0.57% | 273.70 | 273.85 | 272.00 | 832 |
| Jul 04 2024 | 274.05 | -1.30 | -0.47% | 274.30 | 274.90 | 274.05 | 494 |
| Jul 03 2024 | 275.35 | 0.10 | 0.04% | 276.15 | 276.80 | 274.25 | 396 |
| Jul 02 2024 | 275.25 | -0.25 | -0.09% | 274.45 | 276.20 | 274.45 | 569 |
| Jul 01 2024 | 275.50 | -1.50 | -0.54% | 278.25 | 278.80 | 275.40 | 769 |
| Jun 28 2024 | 277.00 | 0.75 | 0.27% | 279.00 | 281.10 | 277.00 | 1,257 |
| Jun 27 2024 | 276.25 | 1.75 | 0.64% | 275.00 | 276.25 | 274.70 | 206 |
| Jun 26 2024 | 274.50 | -0.40 | -0.15% | 275.95 | 275.95 | 274.05 | 409 |
| Jun 25 2024 | 274.90 | -0.90 | -0.33% | 276.35 | 276.35 | 274.80 | 379 |
| Jun 24 2024 | 275.80 | 2.00 | 0.73% | 275.00 | 277.00 | 275.00 | 432 |
| Jun 21 2024 | 273.80 | -1.95 | -0.71% | 274.55 | 275.25 | 273.80 | 394 |
| Jun 20 2024 | 275.75 | 1.80 | 0.66% | 275.65 | 276.45 | 274.30 | 563 |
| Jun 19 2024 | 273.95 | -1.65 | -0.60% | 274.55 | 275.00 | 273.70 | 1,552 |
| Jun 18 2024 | 275.60 | 1.30 | 0.47% | 274.75 | 275.60 | 273.95 | 339 |
| Jun 17 2024 | 274.30 | 1.50 | 0.55% | 273.15 | 274.85 | 271.35 | 807 |
| Jun 14 2024 | 272.80 | -3.20 | -1.16% | 275.90 | 275.90 | 272.80 | 716 |
| Jun 13 2024 | 276.00 | -2.70 | -0.97% | 276.25 | 276.85 | 275.30 | 297 |
| Jun 12 2024 | 278.70 | 4.20 | 1.53% | 274.50 | 280.10 | 274.20 | 496 |
| Jun 11 2024 | 274.50 | -0.30 | -0.11% | 274.50 | 275.25 | 272.90 | 266 |
| Jun 10 2024 | 274.80 | 0.85 | 0.31% | 271.90 | 274.80 | 271.90 | 66 |
| Jun 07 2024 | 273.95 | -1.35 | -0.49% | 274.55 | 274.60 | 272.00 | 571 |
| Jun 06 2024 | 275.30 | -1.05 | -0.38% | 275.65 | 276.10 | 275.25 | 215 |
| Jun 05 2024 | 276.35 | 4.60 | 1.69% | 272.45 | 276.35 | 272.45 | 179 |
| Jun 04 2024 | 271.75 | -3.10 | -1.13% | 274.30 | 274.80 | 271.75 | 466 |
| Jun 03 2024 | 274.85 | -1.95 | -0.70% | 279.05 | 281.35 | 273.75 | 471 |
| May 31 2024 | 276.80 | -0.80 | -0.29% | 276.65 | 277.25 | 275.15 | 397 |
| May 30 2024 | 277.60 | 3.35 | 1.22% | 274.05 | 277.60 | 273.85 | 182 |
| May 29 2024 | 274.25 | -2.85 | -1.03% | 275.50 | 275.80 | 273.80 | 445 |
| May 28 2024 | 277.10 | -2.35 | -0.84% | 278.15 | 278.45 | 277.10 | 97 |
| May 27 2024 | 279.45 | 2.20 | 0.79% | 277.90 | 279.45 | 277.80 | 185 |
| May 24 2024 | 277.25 | 1.75 | 0.64% | 276.00 | 277.65 | 276.00 | 197 |
| May 23 2024 | 275.50 | -4.15 | -1.48% | 280.50 | 280.80 | 274.85 | 169 |
| May 22 2024 | 279.65 | -1.45 | -0.52% | 280.85 | 281.60 | 279.65 | 167 |
| May 21 2024 | 281.10 | -1.75 | -0.62% | 281.70 | 282.10 | 280.85 | 321 |
| May 20 2024 | 282.85 | 2.80 | 1.00% | 280.60 | 282.85 | 280.45 | 57 |
| May 17 2024 | 280.05 | -1.25 | -0.44% | 280.90 | 281.50 | 280.05 | 457 |
| May 16 2024 | 281.30 | -0.20 | -0.07% | 282.25 | 282.50 | 280.80 | 232 |
| May 15 2024 | 281.50 | 1.45 | 0.52% | 281.15 | 283.00 | 280.95 | 1,089 |
| May 14 2024 | 280.05 | 1.05 | 0.38% | 278.10 | 280.95 | 278.10 | 609 |
| May 13 2024 | 279.00 | 0.55 | 0.20% | 278.70 | 280.30 | 278.20 | 259 |
| May 10 2024 | 278.45 | -0.25 | -0.09% | 280.40 | 281.45 | 277.30 | 279 |
| May 09 2024 | 278.70 | 0.70 | 0.25% | 277.25 | 278.70 | 277.25 | 338 |
| May 08 2024 | 278.00 | -2.00 | -0.71% | 279.00 | 279.00 | 276.95 | 237 |
| May 07 2024 | 280.00 | 1.70 | 0.61% | 278.55 | 280.00 | 278.55 | 326 |
| May 06 2024 | 278.30 | 2.95 | 1.07% | 275.70 | 278.40 | 275.70 | 547 |
| May 03 2024 | 275.35 | 2.20 | 0.81% | 272.80 | 276.35 | 272.60 | 175 |
| May 02 2024 | 273.15 | 1.90 | 0.70% | 270.60 | 273.15 | 270.60 | 292 |
| Apr 30 2024 | 271.25 | -1.85 | -0.68% | 273.70 | 273.70 | 271.05 | 102 |
| Apr 29 2024 | 273.10 | 1.65 | 0.61% | 272.15 | 274.50 | 272.00 | 586 |
| Apr 26 2024 | 271.45 | 2.90 | 1.08% | 267.95 | 271.45 | 267.95 | 351 |
| Apr 25 2024 | 268.55 | -1.65 | -0.61% | 271.50 | 272.10 | 266.70 | 427 |
| Apr 24 2024 | 270.20 | -2.50 | -0.92% | 272.60 | 272.60 | 270.20 | 100 |
| Apr 23 2024 | 272.70 | 3.65 | 1.36% | 269.00 | 272.75 | 268.10 | 602 |
| Apr 22 2024 | 269.05 | 4.45 | 1.68% | 267.80 | 269.50 | 266.45 | 458 |
