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 |
|---|---|---|---|---|---|---|---|
| Mar 10 2025 | 273.80 | -8.10 | -2.87% | 278.55 | 279.65 | 270.75 | 2,910 |
| Mar 07 2025 | 281.90 | 0.35 | 0.12% | 280.50 | 281.90 | 274.35 | 3,349 |
| Mar 06 2025 | 281.55 | -2.85 | -1.00% | 285.20 | 285.20 | 278.55 | 3,441 |
| Mar 05 2025 | 284.40 | -5.10 | -1.76% | 288.90 | 289.95 | 280.70 | 2,212 |
| Mar 04 2025 | 289.50 | -3.60 | -1.23% | 294.30 | 294.80 | 284.80 | 4,715 |
| Mar 03 2025 | 293.10 | -10.90 | -3.59% | 305.90 | 306.45 | 293.10 | 4,389 |
| Feb 28 2025 | 304.00 | 2.25 | 0.75% | 301.35 | 304.00 | 299.15 | 2,417 |
| Feb 27 2025 | 301.75 | -1.00 | -0.33% | 305.90 | 306.80 | 301.75 | 2,037 |
| Feb 26 2025 | 302.75 | 0.20 | 0.07% | 304.30 | 307.00 | 302.75 | 1,343 |
| Feb 25 2025 | 302.55 | -2.65 | -0.87% | 305.35 | 305.80 | 300.05 | 2,343 |
| Feb 24 2025 | 305.20 | -3.00 | -0.97% | 307.20 | 309.80 | 304.00 | 3,082 |
| Feb 21 2025 | 308.20 | -7.10 | -2.25% | 316.15 | 318.35 | 306.70 | 2,385 |
| Feb 20 2025 | 315.30 | -6.55 | -2.04% | 319.10 | 320.05 | 314.55 | 3,146 |
| Feb 19 2025 | 321.85 | 1.05 | 0.33% | 320.80 | 321.85 | 319.05 | 1,692 |
| Feb 18 2025 | 320.80 | 1.45 | 0.45% | 319.25 | 321.45 | 319.05 | 1,042 |
| Feb 17 2025 | 319.35 | 0.85 | 0.27% | 318.75 | 319.55 | 317.95 | 3,587 |
| Feb 14 2025 | 318.50 | -0.70 | -0.22% | 319.45 | 320.20 | 317.60 | 1,036 |
| Feb 13 2025 | 319.20 | 1.00 | 0.31% | 317.05 | 320.65 | 316.80 | 1,354 |
| Feb 12 2025 | 318.20 | -3.10 | -0.96% | 321.55 | 323.15 | 316.05 | 2,982 |
| Feb 11 2025 | 321.30 | -4.05 | -1.24% | 323.95 | 324.00 | 321.30 | 704 |
| Feb 10 2025 | 325.35 | 2.55 | 0.79% | 324.65 | 326.10 | 323.65 | 2,470 |
| Feb 07 2025 | 322.80 | -2.65 | -0.81% | 326.05 | 326.05 | 322.80 | 1,114 |
| Feb 06 2025 | 325.45 | 0.00 | 0.00% | 327.35 | 328.70 | 325.00 | 2,028 |
| Feb 05 2025 | 325.45 | 3.00 | 0.93% | 322.85 | 325.45 | 321.55 | 1,711 |
| Feb 04 2025 | 322.45 | 0.10 | 0.03% | 320.00 | 322.85 | 318.70 | 654 |
| Feb 03 2025 | 322.35 | 0.25 | 0.08% | 318.85 | 322.80 | 317.85 | 3,444 |
| Jan 31 2025 | 322.10 | -3.55 | -1.09% | 325.00 | 326.20 | 322.10 | 857 |
| Jan 30 2025 | 325.65 | 6.45 | 2.02% | 324.05 | 325.85 | 323.00 | 549 |
| Jan 29 2025 | 319.20 | -3.00 | -0.93% | 321.95 | 323.20 | 319.20 | 980 |
| Jan 28 2025 | 322.20 | 3.40 | 1.07% | 319.30 | 322.50 | 318.90 | 665 |
| Jan 27 2025 | 318.80 | -2.90 | -0.90% | 319.95 | 322.70 | 317.25 | 1,206 |
| Jan 24 2025 | 321.70 | -3.30 | -1.02% | 324.30 | 324.30 | 321.45 | 2,139 |
| Jan 23 2025 | 325.00 | 1.65 | 0.51% | 323.55 | 325.10 | 321.90 | 1,206 |
| Jan 22 2025 | 323.35 | -2.05 | -0.63% | 325.75 | 326.20 | 323.30 | 3,373 |
| Jan 21 2025 | 325.40 | 1.20 | 0.37% | 322.35 | 325.55 | 322.35 | 1,475 |
| Jan 20 2025 | 324.20 | -0.25 | -0.08% | 323.40 | 325.85 | 321.25 | 1,623 |
| Jan 17 2025 | 324.45 | 2.75 | 0.85% | 322.30 | 326.50 | 322.30 | 3,933 |
| Jan 16 2025 | 321.70 | -0.70 | -0.22% | 322.30 | 323.30 | 320.65 | 2,649 |
| Jan 15 2025 | 322.40 | 8.05 | 2.56% | 316.45 | 324.20 | 315.85 | 2,259 |
| Jan 14 2025 | 314.35 | 1.00 | 0.32% | 314.10 | 317.20 | 312.80 | 3,599 |
| Jan 13 2025 | 313.35 | 0.95 | 0.30% | 310.15 | 313.35 | 309.40 | 2,218 |
| Jan 10 2025 | 312.40 | -4.45 | -1.40% | 317.85 | 317.90 | 310.60 | 1,641 |
| Jan 09 2025 | 316.85 | -1.05 | -0.33% | 318.35 | 318.35 | 316.55 | 1,716 |
| Jan 08 2025 | 317.90 | 0.55 | 0.17% | 317.95 | 319.45 | 314.30 | 1,896 |
| Jan 07 2025 | 317.35 | -1.55 | -0.49% | 318.10 | 321.30 | 316.55 | 2,870 |
| Jan 06 2025 | 318.90 | -3.40 | -1.05% | 321.95 | 322.75 | 318.90 | 3,868 |
| Jan 03 2025 | 322.30 | 4.95 | 1.56% | 318.80 | 322.50 | 317.45 | 3,631 |
| Jan 02 2025 | 317.35 | 2.95 | 0.94% | 316.30 | 322.25 | 315.95 | 3,234 |
| Dec 30 2024 | 314.40 | -1.10 | -0.35% | 314.40 | 315.10 | 313.65 | 812 |
| Dec 27 2024 | 315.50 | 1.70 | 0.54% | 319.95 | 319.95 | 312.25 | 1,827 |
| Dec 23 2024 | 313.80 | -1.85 | -0.59% | 317.00 | 317.10 | 312.25 | 1,920 |
| Dec 20 2024 | 315.65 | 0.45 | 0.14% | 312.80 | 318.40 | 308.45 | 3,562 |
| Dec 19 2024 | 315.20 | 1.70 | 0.54% | 314.50 | 319.00 | 312.45 | 4,466 |
| 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 |
