Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XMBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 3,591.00 | 9.00 | 0.25% | 3,639.00 | 3,670.50 | 3,550.00 | 3,440 |
| Jun 27 2024 | 3,582.00 | 25.00 | 0.70% | 3,582.00 | 3,582.00 | 3,582.00 | 0 |
| Jun 26 2024 | 3,557.00 | -39.00 | -1.08% | 3,557.00 | 3,557.00 | 3,557.00 | 152 |
| Jun 25 2024 | 3,596.00 | -31.00 | -0.85% | 3,599.00 | 3,606.50 | 3,590.00 | 60 |
| Jun 24 2024 | 3,627.00 | 61.00 | 1.71% | 3,624.00 | 3,633.00 | 3,622.00 | 3,450 |
| Jun 21 2024 | 3,566.00 | 19.00 | 0.54% | 3,566.00 | 3,566.00 | 3,566.00 | 198 |
| Jun 20 2024 | 3,547.00 | 67.00 | 1.93% | 3,559.00 | 3,668.50 | 3,539.00 | 908 |
| Jun 19 2024 | 3,480.00 | -59.00 | -1.67% | 3,480.00 | 3,480.00 | 3,480.00 | 3,742 |
| Jun 18 2024 | 3,539.00 | 37.50 | 1.07% | 3,501.00 | 3,551.00 | 3,475.50 | 238 |
| Jun 17 2024 | 3,501.50 | -70.50 | -1.97% | 3,501.50 | 3,501.50 | 3,501.50 | 13 |
| Jun 14 2024 | 3,572.00 | 39.50 | 1.12% | 3,572.00 | 3,572.00 | 3,572.00 | 410 |
| Jun 13 2024 | 3,532.50 | 30.00 | 0.86% | 3,532.50 | 3,532.50 | 3,532.50 | 0 |
| Jun 12 2024 | 3,502.50 | -105.50 | -2.92% | 3,496.00 | 3,512.00 | 3,478.00 | 601 |
| Jun 11 2024 | 3,608.00 | 12.00 | 0.33% | 3,608.00 | 3,608.00 | 3,608.00 | 500 |
| Jun 10 2024 | 3,596.00 | -94.50 | -2.56% | 3,600.00 | 3,634.50 | 3,530.50 | 1,286 |
| Jun 07 2024 | 3,690.50 | -23.00 | -0.62% | 3,689.00 | 3,699.50 | 3,658.50 | 202 |
| Jun 06 2024 | 3,713.50 | 40.50 | 1.10% | 3,716.00 | 3,721.50 | 3,704.50 | 1,094 |
| Jun 05 2024 | 3,673.00 | 23.00 | 0.63% | 3,669.00 | 3,692.50 | 3,633.00 | 781 |
| Jun 04 2024 | 3,650.00 | -49.00 | -1.32% | 3,676.00 | 3,686.50 | 3,634.00 | 227 |
| Jun 03 2024 | 3,699.00 | -27.00 | -0.72% | 3,735.00 | 3,748.00 | 3,676.00 | 1,694 |
| May 31 2024 | 3,726.00 | -59.00 | -1.56% | 3,750.00 | 3,785.50 | 3,696.00 | 278 |
| May 30 2024 | 3,785.00 | 24.50 | 0.65% | 3,755.00 | 3,785.00 | 3,755.00 | 1,022 |
| May 29 2024 | 3,760.50 | -70.50 | -1.84% | 3,771.00 | 3,782.50 | 3,744.00 | 180 |
| May 28 2024 | 3,831.00 | -10.00 | -0.26% | 3,809.00 | 3,862.00 | 3,791.50 | 210 |
| May 24 2024 | 3,841.00 | -12.50 | -0.32% | 3,854.00 | 3,866.00 | 3,841.00 | 395 |
| May 23 2024 | 3,853.50 | -39.00 | -1.00% | 3,853.50 | 3,853.50 | 3,853.50 | 697 |
| May 22 2024 | 3,892.50 | -75.50 | -1.90% | 3,895.00 | 3,901.50 | 3,886.00 | 529 |
| May 21 2024 | 3,968.00 | -44.00 | -1.10% | 3,968.00 | 3,968.00 | 3,968.00 | 125 |
| May 20 2024 | 4,012.00 | 30.50 | 0.77% | 3,989.00 | 4,014.00 | 3,954.00 | 599 |
| May 17 2024 | 3,981.50 | -11.50 | -0.29% | 4,019.00 | 4,019.00 | 3,973.00 | 205 |
| May 16 2024 | 3,993.00 | 3.50 | 0.09% | 3,993.00 | 3,993.00 | 3,993.00 | 450 |
| May 15 2024 | 3,989.50 | -68.50 | -1.69% | 3,993.00 | 4,027.50 | 3,943.50 | 2,751 |
| May 14 2024 | 4,058.00 | 24.00 | 0.59% | 4,058.00 | 4,058.00 | 4,058.00 | 300 |
| May 13 2024 | 4,034.00 | -9.00 | -0.22% | 4,027.00 | 4,040.00 | 4,027.00 | 120 |
| May 10 2024 | 4,043.00 | -1.00 | -0.02% | 4,043.00 | 4,043.00 | 4,043.00 | 0 |
| May 09 2024 | 4,044.00 | -100.00 | -2.41% | 4,122.00 | 4,140.00 | 4,014.50 | 5,625 |
| May 08 2024 | 4,144.00 | -27.00 | -0.65% | 4,144.00 | 4,144.00 | 4,144.00 | 0 |
| May 07 2024 | 4,171.00 | 57.00 | 1.39% | 4,128.00 | 4,188.50 | 4,102.00 | 616 |
| May 03 2024 | 4,114.00 | 58.50 | 1.44% | 4,120.00 | 4,120.00 | 4,110.00 | 385 |
| May 02 2024 | 4,055.50 | 89.00 | 2.24% | 4,055.50 | 4,055.50 | 4,055.50 | 100 |
| May 01 2024 | 3,966.50 | -5.00 | -0.13% | 3,977.00 | 3,994.00 | 3,955.00 | 255 |
| Apr 30 2024 | 3,971.50 | -63.50 | -1.57% | 3,971.50 | 3,971.50 | 3,971.50 | 396 |
| Apr 29 2024 | 4,035.00 | -4.50 | -0.11% | 4,035.00 | 4,035.00 | 4,035.00 | 0 |
| Apr 26 2024 | 4,039.50 | 115.50 | 2.94% | 4,039.50 | 4,039.50 | 4,039.50 | 8 |
| Apr 25 2024 | 3,924.00 | -44.00 | -1.11% | 3,929.00 | 3,941.50 | 3,924.00 | 2 |
| Apr 24 2024 | 3,968.00 | 14.00 | 0.35% | 3,965.00 | 3,978.00 | 3,962.50 | 841 |
| Apr 23 2024 | 3,954.00 | -32.00 | -0.80% | 3,962.00 | 3,974.50 | 3,954.00 | 50 |
| Apr 22 2024 | 3,986.00 | 39.50 | 1.00% | 3,986.00 | 3,986.00 | 3,986.00 | 258 |
| Apr 19 2024 | 3,946.50 | 83.00 | 2.15% | 3,946.50 | 3,946.50 | 3,946.50 | 0 |
| Apr 18 2024 | 3,863.50 | -14.50 | -0.37% | 3,859.00 | 3,911.00 | 3,847.00 | 210 |
| Apr 17 2024 | 3,878.00 | 3.00 | 0.08% | 3,849.00 | 3,896.50 | 3,847.00 | 881 |
| Apr 16 2024 | 3,875.00 | -99.50 | -2.50% | 3,859.00 | 3,878.50 | 3,859.00 | 679 |
| Apr 15 2024 | 3,974.50 | -52.00 | -1.29% | 3,963.00 | 3,977.50 | 3,963.00 | 380 |
| Apr 12 2024 | 4,026.50 | -30.50 | -0.75% | 4,026.50 | 4,026.50 | 4,026.50 | 0 |
| Apr 11 2024 | 4,057.00 | -31.50 | -0.77% | 4,057.00 | 4,057.00 | 4,057.00 | 0 |
| Apr 10 2024 | 4,088.50 | -42.00 | -1.02% | 4,088.50 | 4,088.50 | 4,088.50 | 351 |
| Apr 09 2024 | 4,130.50 | 43.00 | 1.05% | 4,130.50 | 4,130.50 | 4,130.50 | 75 |
| Apr 08 2024 | 4,087.50 | 75.00 | 1.87% | 4,027.00 | 4,091.00 | 4,015.50 | 542 |
| Apr 05 2024 | 4,012.50 | -109.50 | -2.66% | 4,012.50 | 4,012.50 | 4,012.50 | 14 |
| Apr 04 2024 | 4,122.00 | 123.50 | 3.09% | 4,055.00 | 4,129.50 | 4,055.00 | 231 |
| Apr 03 2024 | 3,998.50 | -48.00 | -1.19% | 3,995.00 | 4,002.50 | 3,994.00 | 237 |
| Apr 02 2024 | 4,046.50 | -50.50 | -1.23% | 4,049.00 | 4,074.50 | 4,037.50 | 536 |
