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 tools Level up your trading with our powerful tools and real-time insights all in one place.

XMUS Xmsci Usa Sw

12,940.50
0.00 (0.00%)
Mar 10 2025 - Closed
Delayed by 15 minutes

XMUS Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 10 2025 12,940.50 -78.50 -0.60% 13,159.00 13,176.00 12,898.00 8,646
Mar 07 2025 13,019.00 -285.00 -2.14% 13,163.00 13,252.50 13,013.00 15,633
Mar 06 2025 13,304.00 51.00 0.38% 13,354.00 13,377.00 13,196.00 2,354
Mar 05 2025 13,253.00 -111.50 -0.83% 13,435.00 13,469.00 13,228.00 5,574
Mar 04 2025 13,364.50 -473.50 -3.42% 13,643.00 13,667.50 13,347.50 25,225
Mar 03 2025 13,838.00 10.50 0.08% 14,028.00 14,040.00 13,790.00 9,095
Feb 28 2025 13,827.50 -152.00 -1.09% 13,810.00 13,890.00 13,732.50 2,635
Feb 27 2025 13,979.50 -22.00 -0.16% 13,993.00 14,061.00 13,869.50 10,034
Feb 26 2025 14,001.50 146.50 1.06% 14,001.00 14,046.50 13,944.50 2,618
Feb 25 2025 13,855.00 -246.50 -1.75% 14,029.00 14,060.50 13,823.50 1,422
Feb 24 2025 14,101.50 -168.50 -1.18% 14,177.00 14,185.00 14,032.50 2,843
Feb 21 2025 14,270.00 -39.50 -0.28% 14,322.00 14,382.00 14,246.50 1,281
Feb 20 2025 14,309.50 -153.50 -1.06% 14,431.00 14,451.50 14,277.00 2,320
Feb 19 2025 14,463.00 67.00 0.47% 14,425.00 14,470.00 14,396.50 1,169
Feb 18 2025 14,396.00 -22.50 -0.16% 14,447.00 14,476.50 14,367.50 417
Feb 17 2025 14,418.50 24.50 0.17% 14,424.00 14,478.50 14,394.00 373
Feb 14 2025 14,394.00 -9.00 -0.06% 14,427.00 14,763.50 14,353.00 574
Feb 13 2025 14,403.00 2.50 0.02% 14,381.00 14,452.50 14,360.50 980
Feb 12 2025 14,400.50 -85.00 -0.59% 14,450.00 14,785.00 14,333.00 229
Feb 11 2025 14,485.50 -36.00 -0.25% 14,545.00 14,553.00 14,431.00 739
Feb 10 2025 14,521.50 70.50 0.49% 14,474.00 14,566.00 14,448.00 2,298
Feb 07 2025 14,451.00 -34.50 -0.24% 14,499.00 14,796.50 14,412.00 4,482
Feb 06 2025 14,485.50 186.50 1.30% 14,483.00 14,590.00 14,450.50 3,965
Feb 05 2025 14,299.00 -56.50 -0.39% 14,273.00 14,323.00 14,190.00 5,291
Feb 04 2025 14,355.50 22.50 0.16% 14,320.00 14,364.00 14,263.00 3,522
Feb 03 2025 14,333.00 -254.00 -1.74% 14,346.00 14,379.00 14,215.50 10,190
Jan 31 2025 14,587.00 186.00 1.29% 14,586.00 14,626.50 14,565.50 4,379
Jan 30 2025 14,401.00 -17.00 -0.12% 14,446.00 14,484.50 14,346.00 19,653
Jan 29 2025 14,418.00 28.50 0.20% 14,456.00 14,513.00 14,403.00 4,363
Jan 28 2025 14,389.50 174.00 1.22% 14,357.00 14,445.00 14,290.50 4,184
Jan 27 2025 14,215.50 -314.00 -2.16% 14,307.00 14,312.50 14,026.50 36,269
Jan 24 2025 14,529.50 -119.50 -0.82% 14,604.00 14,630.50 14,511.50 2,545
Jan 23 2025 14,649.00 -19.50 -0.13% 14,635.00 14,675.50 14,603.00 1,127
Jan 22 2025 14,668.50 161.00 1.11% 14,593.00 14,669.50 14,549.00 1,374
Jan 21 2025 14,507.50 -6.50 -0.04% 14,534.00 14,565.50 14,495.50 173
Jan 20 2025 14,514.00 -94.00 -0.64% 14,570.00 14,625.00 14,475.50 4,752
Jan 17 2025 14,608.00 180.50 1.25% 14,548.00 14,634.00 14,514.50 5,871
Jan 16 2025 14,427.50 68.50 0.48% 14,465.00 14,528.50 14,387.50 2,895
Jan 15 2025 14,359.00 199.50 1.41% 14,174.00 14,376.50 14,161.00 5,989
Jan 14 2025 14,159.50 56.50 0.40% 14,249.00 14,320.00 14,133.00 2,208
Jan 13 2025 14,103.00 -23.00 -0.16% 14,158.00 14,162.00 14,074.00 3,378
Jan 10 2025 14,126.00 -90.50 -0.64% 14,216.00 14,264.50 14,059.50 5,626
Jan 09 2025 14,216.50 63.50 0.45% 14,226.00 14,242.50 14,183.00 202
Jan 08 2025 14,153.00 40.50 0.29% 14,156.00 14,201.50 14,102.00 8,795
Jan 07 2025 14,112.50 -118.00 -0.83% 14,083.00 14,199.00 14,045.50 6,682
Jan 06 2025 14,230.50 115.50 0.82% 14,149.00 14,246.00 14,119.00 3,680
Jan 03 2025 14,115.00 7.00 0.05% 14,037.00 14,130.50 14,016.50 546
Jan 02 2025 14,108.00 155.00 1.11% 14,013.00 14,174.50 13,998.00 734
Dec 31 2024 13,953.00 0.00 0.00% 13,953.00 13,953.00 13,953.00 27
Dec 30 2024 13,953.00 -75.50 -0.54% 13,996.00 14,037.50 13,825.50 1,871
Dec 27 2024 14,028.50 -76.00 -0.54% 14,105.00 14,121.00 13,986.50 10,222
Dec 24 2024 14,104.50 81.50 0.58% 14,104.00 14,120.00 14,091.50 306
Dec 23 2024 14,023.00 19.00 0.14% 14,003.00 14,055.50 13,939.50 1,347
Dec 20 2024 14,004.00 76.00 0.55% 13,854.00 14,008.00 13,698.00 7,163
Dec 19 2024 13,928.00 -209.50 -1.48% 13,794.00 13,956.50 13,755.50 12,443
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

Your Recent History

Delayed Upgrade Clock