Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XRS2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 313.50 | -12.40 | -3.80% | 325.60 | 328.60 | 313.50 | 2,887 |
| Dec 17 2024 | 325.90 | -3.75 | -1.14% | 328.70 | 329.35 | 324.80 | 2,963 |
| Dec 16 2024 | 329.65 | 2.30 | 0.70% | 327.45 | 329.90 | 326.80 | 4,701 |
| Dec 13 2024 | 327.35 | -4.05 | -1.22% | 330.50 | 331.00 | 325.45 | 2,077 |
| Dec 12 2024 | 331.40 | -4.20 | -1.25% | 332.95 | 333.90 | 330.75 | 2,422 |
| Dec 11 2024 | 335.60 | 2.70 | 0.81% | 331.55 | 335.80 | 331.50 | 2,868 |
| Dec 10 2024 | 332.90 | -0.45 | -0.13% | 331.70 | 334.35 | 330.95 | 4,420 |
| Dec 09 2024 | 333.35 | -0.75 | -0.22% | 334.75 | 336.00 | 331.70 | 2,286 |
| Dec 06 2024 | 334.10 | 1.40 | 0.42% | 331.15 | 334.55 | 331.15 | 1,715 |
| Dec 05 2024 | 332.70 | -4.95 | -1.47% | 337.15 | 337.60 | 332.60 | 3,778 |
| Dec 04 2024 | 337.65 | 0.80 | 0.24% | 336.25 | 339.30 | 334.70 | 4,542 |
| Dec 03 2024 | 336.85 | -3.10 | -0.91% | 339.80 | 339.80 | 335.35 | 2,365 |
| Dec 02 2024 | 339.95 | 2.35 | 0.70% | 339.15 | 340.65 | 338.05 | 4,335 |
| Nov 29 2024 | 337.60 | -2.15 | -0.63% | 338.25 | 340.30 | 337.55 | 4,325 |
| Nov 28 2024 | 339.75 | 3.45 | 1.03% | 337.00 | 339.95 | 337.00 | 2,247 |
| Nov 27 2024 | 336.30 | -2.45 | -0.72% | 339.45 | 340.95 | 335.05 | 2,035 |
| Nov 26 2024 | 338.75 | -2.75 | -0.81% | 340.25 | 340.35 | 337.40 | 1,941 |
| Nov 25 2024 | 341.50 | 3.65 | 1.08% | 339.60 | 344.30 | 338.25 | 5,649 |
| Nov 22 2024 | 337.85 | 7.20 | 2.18% | 331.15 | 338.20 | 330.00 | 2,820 |
| Nov 21 2024 | 330.65 | 8.35 | 2.59% | 322.25 | 331.50 | 322.20 | 2,904 |
| Nov 20 2024 | 322.30 | 1.50 | 0.47% | 322.30 | 323.00 | 319.65 | 2,110 |
| Nov 19 2024 | 320.80 | 3.15 | 0.99% | 319.40 | 321.25 | 314.85 | 3,677 |
| Nov 18 2024 | 317.65 | -2.45 | -0.77% | 321.05 | 321.65 | 317.65 | 3,764 |
| Nov 15 2024 | 320.10 | -5.25 | -1.61% | 322.60 | 324.60 | 318.45 | 2,898 |
| Nov 14 2024 | 325.35 | -4.25 | -1.29% | 328.25 | 332.40 | 323.60 | 5,284 |
| Nov 13 2024 | 329.60 | 0.10 | 0.03% | 328.65 | 333.65 | 327.85 | 4,890 |
| Nov 12 2024 | 329.50 | -5.55 | -1.66% | 334.65 | 335.55 | 328.90 | 13,531 |
| Nov 11 2024 | 335.05 | 7.25 | 2.21% | 330.45 | 335.75 | 329.70 | 8,039 |
| Nov 08 2024 | 327.80 | 3.35 | 1.03% | 323.80 | 328.45 | 322.80 | 2,633 |
| Nov 07 2024 | 324.45 | -2.40 | -0.73% | 326.85 | 327.85 | 322.30 | 18,683 |
| Nov 06 2024 | 326.85 | 28.00 | 9.37% | 318.65 | 329.00 | 318.65 | 12,856 |
| Nov 05 2024 | 298.85 | -0.05 | -0.02% | 297.85 | 300.95 | 296.90 | 780 |
| Nov 04 2024 | 298.90 | 1.15 | 0.39% | 295.60 | 299.50 | 294.75 | 871 |
| Nov 01 2024 | 297.75 | 2.30 | 0.78% | 294.80 | 299.55 | 294.25 | 684 |
| Oct 31 2024 | 295.45 | -5.70 | -1.89% | 300.25 | 301.05 | 294.45 | 1,069 |
| Oct 30 2024 | 301.15 | -1.00 | -0.33% | 302.90 | 305.00 | 301.00 | 440 |
| Oct 29 2024 | 302.15 | -0.65 | -0.21% | 303.35 | 304.30 | 301.20 | 973 |
| Oct 28 2024 | 302.80 | 3.20 | 1.07% | 300.55 | 303.80 | 299.55 | 612 |
| Oct 25 2024 | 299.60 | 0.60 | 0.20% | 300.65 | 301.05 | 299.40 | 270 |
| Oct 24 2024 | 299.00 | -0.60 | -0.20% | 301.00 | 301.55 | 298.80 | 378 |
| Oct 23 2024 | 299.60 | -2.50 | -0.83% | 301.40 | 302.50 | 298.00 | 589 |
| Oct 22 2024 | 302.10 | -0.85 | -0.28% | 301.95 | 302.35 | 299.80 | 1,678 |
| Oct 21 2024 | 302.95 | -3.15 | -1.03% | 306.15 | 307.10 | 302.20 | 1,381 |
| Oct 18 2024 | 306.10 | -2.00 | -0.65% | 307.20 | 309.05 | 305.90 | 849 |
| Oct 17 2024 | 308.10 | 0.20 | 0.06% | 308.00 | 309.70 | 306.65 | 1,378 |
| Oct 16 2024 | 307.90 | 4.95 | 1.63% | 303.15 | 308.60 | 302.85 | 2,737 |
| Oct 15 2024 | 302.95 | 1.10 | 0.36% | 301.55 | 304.70 | 300.00 | 893 |
| Oct 14 2024 | 301.85 | 3.90 | 1.31% | 299.25 | 301.85 | 298.00 | 3,480 |
| Oct 11 2024 | 297.95 | 6.15 | 2.11% | 292.15 | 297.95 | 290.80 | 2,307 |
| Oct 10 2024 | 291.80 | -2.40 | -0.82% | 293.05 | 294.15 | 289.75 | 352 |
| Oct 09 2024 | 294.20 | 1.20 | 0.41% | 291.80 | 295.50 | 291.10 | 842 |
| Oct 08 2024 | 293.00 | 1.00 | 0.34% | 291.50 | 293.00 | 290.85 | 611 |
| Oct 07 2024 | 292.00 | -1.90 | -0.65% | 294.95 | 294.95 | 290.75 | 741 |
| Oct 04 2024 | 293.90 | 6.40 | 2.23% | 289.30 | 296.20 | 288.95 | 1,175 |
| Oct 03 2024 | 287.50 | -3.95 | -1.36% | 289.65 | 289.65 | 287.50 | 491 |
| Oct 02 2024 | 291.45 | 0.90 | 0.31% | 289.00 | 291.50 | 288.00 | 703 |
| Oct 01 2024 | 290.55 | 0.05 | 0.02% | 292.30 | 293.90 | 287.75 | 2,340 |
| Sep 30 2024 | 290.50 | -0.10 | -0.03% | 291.05 | 292.75 | 288.00 | 684 |
| Sep 27 2024 | 290.60 | 1.35 | 0.47% | 288.60 | 294.05 | 288.60 | 1,044 |
| Sep 26 2024 | 289.25 | 0.25 | 0.09% | 290.15 | 291.65 | 288.75 | 1,014 |
| Sep 25 2024 | 289.00 | -2.20 | -0.76% | 289.40 | 291.05 | 288.75 | 474 |
| Sep 24 2024 | 291.20 | -0.50 | -0.17% | 292.55 | 292.95 | 290.00 | 1,064 |
| Sep 23 2024 | 291.70 | -1.40 | -0.48% | 293.70 | 294.50 | 290.75 | 937 |
| Sep 20 2024 | 293.10 | -1.05 | -0.36% | 294.50 | 294.75 | 292.80 | 4,565 |
