Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XNGS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 03 2025 | 44.375 | 0.05 | 0.12% | 44.975 | 44.9925 | 44.10 | 239 |
| Feb 28 2025 | 44.32 | -0.94 | -2.08% | 44.235 | 44.6125 | 43.7725 | 1,073 |
| Feb 27 2025 | 45.2625 | -0.23 | -0.51% | 45.63 | 45.7475 | 44.7325 | 293 |
| Feb 26 2025 | 45.4925 | 1.04 | 2.33% | 45.355 | 45.6175 | 45.095 | 80 |
| Feb 25 2025 | 44.455 | -1.22 | -2.66% | 45.25 | 45.42 | 44.2975 | 119 |
| Feb 24 2025 | 45.67 | -1.39 | -2.95% | 46.44 | 46.44 | 45.2925 | 239 |
| Feb 21 2025 | 47.06 | -0.02 | -0.04% | 47.34 | 47.5625 | 46.9825 | 412 |
| Feb 20 2025 | 47.08 | -0.59 | -1.24% | 47.545 | 47.685 | 46.94 | 290 |
| Feb 19 2025 | 47.67 | 0.00 | 0.00% | 47.87 | 47.885 | 47.3325 | 181 |
| Feb 18 2025 | 47.67 | -0.13 | -0.27% | 48.10 | 48.10 | 47.4875 | 668 |
| Feb 17 2025 | 47.7975 | 0.36 | 0.76% | 47.925 | 47.925 | 47.76 | 518 |
| Feb 14 2025 | 47.435 | 0.11 | 0.23% | 47.73 | 47.73 | 47.2925 | 375 |
| Feb 13 2025 | 47.3275 | 0.17 | 0.37% | 47.215 | 47.5325 | 47.215 | 246 |
| Feb 12 2025 | 47.155 | -0.22 | -0.46% | 47.425 | 48.0575 | 46.585 | 379 |
| Feb 11 2025 | 47.3725 | -0.24 | -0.51% | 47.515 | 47.515 | 47.18 | 161 |
| Feb 10 2025 | 47.615 | 0.57 | 1.21% | 47.39 | 47.68 | 47.35 | 725 |
| Feb 07 2025 | 47.045 | -0.01 | -0.02% | 47.145 | 47.79 | 46.4225 | 4,226 |
| Feb 06 2025 | 47.0525 | 0.70 | 1.50% | 47.03 | 47.35 | 46.965 | 42 |
| Feb 05 2025 | 46.3575 | -0.27 | -0.58% | 46.29 | 46.8175 | 45.925 | 111 |
| Feb 04 2025 | 46.6275 | 0.35 | 0.76% | 46.25 | 46.6275 | 46.25 | 179 |
| Feb 03 2025 | 46.275 | -0.88 | -1.87% | 45.965 | 46.3375 | 45.62 | 287 |
| Jan 31 2025 | 47.155 | 0.66 | 1.41% | 47.085 | 47.81 | 46.9925 | 126 |
| Jan 30 2025 | 46.50 | 0.52 | 1.12% | 46.26 | 46.80 | 46.17 | 312 |
| Jan 29 2025 | 45.985 | 0.29 | 0.63% | 46.265 | 46.4275 | 45.8425 | 430 |
| Jan 28 2025 | 45.6975 | 0.63 | 1.39% | 45.37 | 45.8425 | 45.05 | 246 |
| Jan 27 2025 | 45.07 | -1.54 | -3.30% | 45.48 | 45.5375 | 44.2825 | 141 |
| Jan 24 2025 | 46.61 | -0.05 | -0.11% | 46.805 | 46.8825 | 46.5125 | 402 |
| Jan 23 2025 | 46.6625 | -0.12 | -0.26% | 46.435 | 46.7375 | 46.415 | 4,720 |
| Jan 22 2025 | 46.785 | 1.04 | 2.28% | 46.475 | 46.8025 | 46.475 | 73 |
| Jan 21 2025 | 45.7425 | -0.18 | -0.40% | 46.065 | 46.15 | 45.6525 | 114 |
| Jan 20 2025 | 45.925 | -0.17 | -0.36% | 46.005 | 46.2925 | 45.555 | 306 |
| Jan 17 2025 | 46.09 | 0.59 | 1.29% | 45.70 | 46.215 | 45.70 | 765 |
| Jan 16 2025 | 45.5025 | 0.34 | 0.74% | 45.67 | 46.2075 | 45.36 | 4,223 |
| Jan 15 2025 | 45.1675 | 0.71 | 1.60% | 44.42 | 45.2225 | 44.42 | 528 |
| Jan 14 2025 | 44.455 | 0.35 | 0.79% | 44.645 | 44.8875 | 44.365 | 74 |
| Jan 13 2025 | 44.1075 | -0.33 | -0.74% | 44.205 | 44.3825 | 44.085 | 612 |
| Jan 10 2025 | 44.4375 | -0.61 | -1.35% | 45.175 | 45.475 | 44.125 | 773 |
| Jan 09 2025 | 45.0475 | 0.23 | 0.51% | 45.165 | 45.545 | 44.9175 | 314 |
| Jan 08 2025 | 44.8175 | -0.09 | -0.21% | 44.735 | 45.56 | 44.6275 | 325 |
| Jan 07 2025 | 44.91 | -0.45 | -0.99% | 45.09 | 45.7975 | 44.545 | 1,948 |
| Jan 06 2025 | 45.36 | 0.38 | 0.85% | 45.25 | 45.6975 | 44.95 | 891 |
| Jan 03 2025 | 44.9775 | -0.02 | -0.05% | 44.835 | 45.5675 | 44.495 | 612 |
| Jan 02 2025 | 45.00 | 0.28 | 0.63% | 44.755 | 45.455 | 44.4825 | 569 |
| Dec 31 2024 | 44.7175 | 0.22 | 0.48% | 44.825 | 44.825 | 44.6375 | 14 |
| Dec 30 2024 | 44.5025 | -0.26 | -0.59% | 44.71 | 44.785 | 44.09 | 203 |
| Dec 27 2024 | 44.765 | -0.45 | -1.00% | 45.255 | 45.49 | 44.6375 | 452 |
| Dec 24 2024 | 45.215 | 0.28 | 0.63% | 45.42 | 45.42 | 45.2125 | 231 |
| Dec 23 2024 | 44.9325 | 0.15 | 0.33% | 45.13 | 45.13 | 44.635 | 180 |
| Dec 20 2024 | 44.785 | 0.14 | 0.31% | 43.72 | 44.8175 | 43.6225 | 661 |
| Dec 19 2024 | 44.645 | -0.58 | -1.27% | 44.425 | 44.9725 | 44.345 | 547 |
| Dec 18 2024 | 45.22 | -0.10 | -0.22% | 45.325 | 45.4175 | 45.11 | 393 |
| Dec 17 2024 | 45.3175 | -0.05 | -0.12% | 45.55 | 45.55 | 45.015 | 1,450 |
| Dec 16 2024 | 45.37 | 0.24 | 0.53% | 45.03 | 45.5525 | 45.03 | 338 |
| Dec 13 2024 | 45.13 | 0.15 | 0.33% | 45.505 | 45.8125 | 44.6775 | 2,999 |
| Dec 12 2024 | 44.9825 | 0.08 | 0.17% | 45.045 | 45.40 | 44.72 | 197 |
| Dec 11 2024 | 44.9075 | 0.55 | 1.24% | 44.485 | 44.925 | 43.97 | 1,906 |
| Dec 10 2024 | 44.3575 | -0.31 | -0.68% | 44.495 | 44.655 | 44.3225 | 24 |
| Dec 09 2024 | 44.6625 | -0.29 | -0.65% | 45.10 | 45.6725 | 44.455 | 5,336 |
| Dec 06 2024 | 44.9525 | 0.40 | 0.89% | 44.46 | 45.08 | 43.8675 | 1,962 |
| Dec 05 2024 | 44.5575 | 0.07 | 0.16% | 44.655 | 45.085 | 44.465 | 81 |
| Dec 04 2024 | 44.4875 | 0.44 | 0.99% | 44.57 | 45.0275 | 44.35 | 6,315 |
