Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XGIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 2,419.50 | -8.50 | -0.35% | 2,425.50 | 2,435.75 | 2,405.75 | 11,192 |
| Jul 19 2024 | 2,428.00 | -11.00 | -0.45% | 2,434.50 | 2,451.75 | 2,417.25 | 15,906 |
| Jul 18 2024 | 2,439.00 | -1.00 | -0.04% | 2,436.50 | 2,445.50 | 2,417.75 | 19,263 |
| Jul 17 2024 | 2,440.00 | 3.25 | 0.13% | 2,432.50 | 2,442.25 | 2,415.50 | 10,150 |
| Jul 16 2024 | 2,436.75 | 8.50 | 0.35% | 2,432.50 | 2,444.00 | 2,410.25 | 25,212 |
| Jul 15 2024 | 2,428.25 | 3.00 | 0.12% | 2,423.00 | 2,449.00 | 2,423.00 | 14,009 |
| Jul 12 2024 | 2,425.25 | 0.25 | 0.01% | 2,420.00 | 2,433.00 | 2,414.00 | 12,290 |
| Jul 11 2024 | 2,425.00 | 13.75 | 0.57% | 2,406.00 | 2,435.00 | 2,406.00 | 52,930 |
| Jul 10 2024 | 2,411.25 | 9.25 | 0.39% | 2,408.50 | 2,415.75 | 2,385.75 | 4,574 |
| Jul 09 2024 | 2,402.00 | -11.25 | -0.47% | 2,404.50 | 2,419.50 | 2,401.00 | 13,989 |
| Jul 08 2024 | 2,413.25 | -0.25 | -0.01% | 2,404.50 | 2,418.50 | 2,394.50 | 12,445 |
| Jul 05 2024 | 2,413.50 | 14.25 | 0.59% | 2,406.50 | 2,418.25 | 2,404.75 | 9,638 |
| Jul 04 2024 | 2,399.25 | -0.50 | -0.02% | 2,394.00 | 2,421.25 | 2,389.75 | 19,080 |
| Jul 03 2024 | 2,399.75 | 13.50 | 0.57% | 2,389.00 | 2,422.75 | 2,389.00 | 20,912 |
| Jul 02 2024 | 2,386.25 | -1.25 | -0.05% | 2,388.00 | 2,402.25 | 2,384.00 | 5,677 |
| Jul 01 2024 | 2,387.50 | -15.75 | -0.66% | 2,401.00 | 2,418.25 | 2,381.50 | 9,360 |
| Jun 28 2024 | 2,403.25 | -3.25 | -0.14% | 2,400.00 | 2,414.00 | 2,399.75 | 5,354 |
| Jun 27 2024 | 2,406.50 | 2.50 | 0.10% | 2,400.50 | 2,415.50 | 2,396.75 | 16,717 |
| Jun 26 2024 | 2,404.00 | -7.00 | -0.29% | 2,403.00 | 2,414.50 | 2,385.00 | 21,300 |
| Jun 25 2024 | 2,411.00 | -1.75 | -0.07% | 2,411.00 | 2,425.25 | 2,405.75 | 8,219 |
| Jun 24 2024 | 2,412.75 | -0.25 | -0.01% | 2,410.00 | 2,418.75 | 2,409.00 | 42,074 |
| Jun 21 2024 | 2,413.00 | -2.25 | -0.09% | 2,417.00 | 2,424.50 | 2,410.50 | 7,174 |
| Jun 20 2024 | 2,415.25 | -6.25 | -0.26% | 2,415.00 | 2,439.25 | 2,400.25 | 251,778 |
| Jun 19 2024 | 2,421.50 | -16.00 | -0.66% | 2,417.50 | 2,423.50 | 2,395.00 | 10,486 |
| Jun 18 2024 | 2,437.50 | 29.75 | 1.24% | 2,409.00 | 2,437.50 | 2,401.75 | 23,213 |
| Jun 17 2024 | 2,407.75 | -8.25 | -0.34% | 2,412.00 | 2,414.75 | 2,388.00 | 8,223 |
| Jun 14 2024 | 2,416.00 | 7.00 | 0.29% | 2,400.50 | 2,437.00 | 2,400.50 | 13,373 |
| Jun 13 2024 | 2,409.00 | -1.75 | -0.07% | 2,399.50 | 2,413.25 | 2,383.75 | 28,251 |
| Jun 12 2024 | 2,410.75 | 24.00 | 1.01% | 2,392.00 | 2,414.50 | 2,385.00 | 35,163 |
| Jun 11 2024 | 2,386.75 | 3.25 | 0.14% | 2,380.50 | 2,402.25 | 2,380.50 | 19,565 |
| Jun 10 2024 | 2,383.50 | -16.50 | -0.69% | 2,392.00 | 2,403.00 | 2,380.75 | 65,311 |
| Jun 07 2024 | 2,400.00 | -26.50 | -1.09% | 2,407.00 | 2,423.25 | 2,386.75 | 11,403 |
| Jun 06 2024 | 2,426.50 | 6.00 | 0.25% | 2,417.50 | 2,436.25 | 2,401.00 | 10,767 |
| Jun 05 2024 | 2,420.50 | -2.50 | -0.10% | 2,409.50 | 2,423.25 | 2,405.25 | 10,926 |
| Jun 04 2024 | 2,423.00 | 1.50 | 0.06% | 2,402.00 | 2,423.00 | 2,399.00 | 13,060 |
| Jun 03 2024 | 2,421.50 | 29.25 | 1.22% | 2,393.50 | 2,421.50 | 2,389.75 | 20,673 |
| May 31 2024 | 2,392.25 | 11.75 | 0.49% | 2,376.00 | 2,394.50 | 2,375.00 | 17,087 |
| May 30 2024 | 2,380.50 | 13.75 | 0.58% | 2,373.00 | 2,381.75 | 2,369.00 | 19,084 |
| May 29 2024 | 2,366.75 | -15.75 | -0.66% | 2,377.00 | 2,385.00 | 2,365.25 | 38,434 |
| May 28 2024 | 2,382.50 | -7.25 | -0.30% | 2,388.00 | 2,394.50 | 2,382.50 | 11,495 |
| May 24 2024 | 2,389.75 | 1.00 | 0.04% | 2,389.00 | 2,392.00 | 2,382.75 | 14,158 |
| May 23 2024 | 2,388.75 | -8.50 | -0.35% | 2,394.00 | 2,430.00 | 2,384.75 | 29,890 |
| May 22 2024 | 2,397.25 | -10.25 | -0.43% | 2,394.00 | 2,400.00 | 2,383.25 | 28,580 |
| May 21 2024 | 2,407.50 | 2.75 | 0.11% | 2,404.00 | 2,411.25 | 2,395.50 | 42,285 |
| May 20 2024 | 2,404.75 | -4.75 | -0.20% | 2,405.50 | 2,410.50 | 2,401.75 | 62,633 |
| May 17 2024 | 2,409.50 | -5.25 | -0.22% | 2,413.00 | 2,418.25 | 2,398.00 | 32,146 |
| May 16 2024 | 2,414.75 | 1.75 | 0.07% | 2,414.50 | 2,427.50 | 2,411.75 | 19,018 |
| May 15 2024 | 2,413.00 | 21.50 | 0.90% | 2,401.00 | 2,417.50 | 2,387.25 | 22,274 |
| May 14 2024 | 2,391.50 | 0.25 | 0.01% | 2,390.00 | 2,405.25 | 2,375.25 | 39,382 |
| May 13 2024 | 2,391.25 | -2.25 | -0.09% | 2,392.00 | 2,399.00 | 2,388.50 | 26,742 |
| May 10 2024 | 2,393.50 | 0.25 | 0.01% | 2,398.00 | 2,409.25 | 2,392.25 | 26,793 |
| May 09 2024 | 2,393.25 | 2.00 | 0.08% | 2,390.50 | 2,403.25 | 2,383.50 | 33,067 |
| May 08 2024 | 2,391.25 | -7.50 | -0.31% | 2,387.50 | 2,393.00 | 2,385.50 | 24,944 |
| May 07 2024 | 2,398.75 | 15.25 | 0.64% | 2,396.00 | 2,407.25 | 2,394.25 | 38,611 |
| May 03 2024 | 2,383.50 | 11.75 | 0.50% | 2,373.00 | 2,402.75 | 2,372.50 | 29,941 |
| May 02 2024 | 2,371.75 | 3.75 | 0.16% | 2,369.50 | 2,387.75 | 2,349.75 | 33,430 |
| May 01 2024 | 2,368.00 | 1.00 | 0.04% | 2,379.00 | 2,379.00 | 2,335.00 | 23,016 |
| Apr 30 2024 | 2,367.00 | -4.50 | -0.19% | 2,376.00 | 2,382.00 | 2,367.00 | 364,832 |
| Apr 29 2024 | 2,371.50 | 3.50 | 0.15% | 2,373.00 | 2,378.25 | 2,370.25 | 24,749 |
| Apr 26 2024 | 2,368.00 | 7.50 | 0.32% | 2,365.00 | 2,374.75 | 2,364.25 | 20,623 |
| Apr 25 2024 | 2,360.50 | -2.25 | -0.10% | 2,369.00 | 2,374.75 | 2,345.00 | 16,859 |
| Apr 24 2024 | 2,362.75 | -13.75 | -0.58% | 2,370.00 | 2,371.00 | 2,359.75 | 10,432 |
