ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

XMUS Xmsci Usa Sw

14,137.50
33.00 (0.23%)
Dec 18 2024 - Closed
Delayed by 15 minutes

XMUS Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 18 2024 14,137.50 33.00 0.23% 14,137.00 14,165.00 14,062.50 3,703
Dec 17 2024 14,104.50 -77.50 -0.55% 14,122.00 14,163.50 14,067.00 15,387
Dec 16 2024 14,182.00 4.00 0.03% 14,189.00 14,242.50 14,161.00 7,126
Dec 13 2024 14,178.00 7.00 0.05% 14,227.00 14,247.00 14,154.50 6,475
Dec 12 2024 14,171.00 40.00 0.28% 14,105.00 14,197.50 14,095.50 5,168
Dec 11 2024 14,131.00 65.00 0.46% 14,035.00 14,137.00 14,023.50 519
Dec 10 2024 14,066.00 12.50 0.09% 14,068.00 14,111.00 14,029.00 4,212
Dec 09 2024 14,053.50 -104.50 -0.74% 14,107.00 14,157.00 14,012.50 4,960
Dec 06 2024 14,158.00 18.00 0.13% 14,095.00 14,194.00 14,049.00 8,635
Dec 05 2024 14,140.00 -15.00 -0.11% 14,179.00 14,186.00 14,116.50 2,718
Dec 04 2024 14,155.00 21.00 0.15% 14,143.00 14,219.50 14,131.00 2,325
Dec 03 2024 14,134.00 -9.00 -0.06% 14,132.00 14,161.50 14,096.50 1,344
Dec 02 2024 14,143.00 84.50 0.60% 14,050.00 14,185.50 14,020.50 1,279
Nov 29 2024 14,058.50 16.50 0.12% 14,028.00 14,067.00 13,981.00 2,114
Nov 28 2024 14,042.00 38.50 0.27% 14,038.00 14,052.50 14,025.50 431
Nov 27 2024 14,003.50 -170.00 -1.20% 14,104.00 14,130.00 13,983.50 112
Nov 26 2024 14,173.50 40.00 0.28% 14,118.00 14,181.00 14,083.50 1,643
Nov 25 2024 14,133.50 42.50 0.30% 14,125.00 14,165.00 14,083.00 3,501
Nov 22 2024 14,091.00 149.50 1.07% 14,061.00 14,122.50 13,974.50 14,428
Nov 21 2024 13,941.50 206.50 1.50% 13,804.00 13,953.50 13,775.50 15,864
Nov 20 2024 13,735.00 -23.50 -0.17% 13,822.00 13,851.50 13,682.00 3,102
Nov 19 2024 13,758.50 -23.50 -0.17% 13,764.00 13,774.00 13,629.00 4,045
Nov 18 2024 13,782.00 31.00 0.23% 13,736.00 13,791.00 13,702.00 304
Nov 15 2024 13,751.00 -135.00 -0.97% 13,787.00 13,848.00 13,715.00 1,534
Nov 14 2024 13,886.00 -45.00 -0.32% 13,940.00 14,026.50 13,862.50 1,025
Nov 13 2024 13,931.00 57.50 0.41% 13,844.00 13,932.00 13,820.50 5,076
Nov 12 2024 13,873.50 85.50 0.62% 13,827.00 13,886.50 13,792.00 618
Nov 11 2024 13,788.00 107.00 0.78% 13,760.00 13,820.50 13,748.50 5,937
Nov 08 2024 13,681.00 133.50 0.99% 13,619.00 13,688.00 13,560.00 6,277
Nov 07 2024 13,547.50 46.00 0.34% 13,543.00 13,591.00 13,481.50 6,222
Nov 06 2024 13,501.50 444.50 3.40% 13,504.00 13,590.50 13,441.50 18,910
Nov 05 2024 13,057.00 29.50 0.23% 12,983.00 13,077.00 12,934.50 868
Nov 04 2024 13,027.50 -53.50 -0.41% 13,041.00 13,063.00 12,969.00 672
Nov 01 2024 13,081.00 -36.00 -0.27% 13,054.00 13,111.50 12,999.00 294
Oct 31 2024 13,117.00 -107.00 -0.81% 13,083.00 13,145.00 13,044.00 33,373
Oct 30 2024 13,224.00 28.50 0.22% 13,234.00 13,279.50 13,184.50 4,878
Oct 29 2024 13,195.50 -25.50 -0.19% 13,191.00 13,221.00 13,148.00 2,867
Oct 28 2024 13,221.00 -27.50 -0.21% 13,249.00 13,274.00 13,191.50 12,278
Oct 25 2024 13,248.50 68.50 0.52% 13,197.00 13,280.50 13,189.00 6,685
Oct 24 2024 13,180.00 -23.00 -0.17% 13,209.00 13,243.00 13,152.00 4,085
Oct 23 2024 13,203.00 -32.50 -0.25% 13,256.00 13,283.00 13,193.00 4,083
Oct 22 2024 13,235.50 32.50 0.25% 13,217.00 13,261.50 13,200.00 3,842
Oct 21 2024 13,203.00 -24.50 -0.19% 13,236.00 13,269.50 13,197.00 5,733
Oct 18 2024 13,227.50 -26.00 -0.20% 13,211.00 13,229.00 13,166.50 4,759
Oct 17 2024 13,253.50 72.00 0.55% 13,257.00 13,339.50 13,222.00 12,882
Oct 16 2024 13,181.50 50.00 0.38% 13,173.00 13,209.50 13,114.50 1,563
Oct 15 2024 13,131.50 -51.00 -0.39% 13,178.00 13,194.50 13,108.50 1,491
Oct 14 2024 13,182.50 110.50 0.85% 13,123.00 13,211.50 13,119.00 1,366
Oct 11 2024 13,072.00 37.50 0.29% 13,016.00 13,088.50 12,980.375 8,073
Oct 10 2024 13,034.50 53.00 0.41% 13,003.00 13,055.50 12,963.00 616
Oct 09 2024 12,981.50 87.50 0.68% 12,896.00 12,985.00 12,886.00 2,630
Oct 08 2024 12,894.00 6.50 0.05% 12,806.00 12,903.00 12,783.00 6,179
Oct 07 2024 12,887.50 78.50 0.61% 12,845.00 12,905.00 12,840.00 6,877
Oct 04 2024 12,809.00 43.00 0.34% 12,735.00 12,932.00 12,727.00 6,044
Oct 03 2024 12,766.00 106.50 0.84% 12,709.00 12,823.50 12,679.50 1,296
Oct 02 2024 12,659.50 46.50 0.37% 12,596.00 12,675.00 12,557.50 4,493
Oct 01 2024 12,613.00 37.50 0.30% 12,703.00 12,710.00 12,556.50 2,814
Sep 30 2024 12,575.50 -41.00 -0.32% 12,595.00 12,601.00 12,526.00 5,001
Sep 27 2024 12,616.50 52.00 0.41% 12,601.00 12,636.50 12,593.00 2,389
Sep 26 2024 12,564.50 -41.00 -0.33% 12,683.00 12,707.00 12,553.00 992
Sep 25 2024 12,605.50 39.00 0.31% 12,605.50 12,605.50 12,605.50 746
Sep 24 2024 12,566.50 -20.00 -0.16% 12,597.00 12,601.50 12,504.50 2,604
Sep 23 2024 12,586.50 8.00 0.06% 12,650.00 12,674.00 12,562.00 2,418
Sep 20 2024 12,578.50 -78.00 -0.62% 12,597.00 12,626.50 12,554.00 852

Your Recent History

Delayed Upgrade Clock