Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XRES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 23.26 | 0.07 | 0.30% | 23.175 | 23.4175 | 23.175 | 28,469 |
| Jul 15 2024 | 23.19 | 0.14 | 0.59% | 23.175 | 23.24 | 23.0125 | 7,408 |
| Jul 12 2024 | 23.055 | 0.12 | 0.52% | 23.02 | 23.1625 | 22.95 | 27,248 |
| Jul 11 2024 | 22.935 | 0.81 | 3.68% | 22.335 | 23.0375 | 21.9525 | 33,464 |
| Jul 10 2024 | 22.12 | 0.05 | 0.20% | 22.145 | 22.3175 | 22.1125 | 261,309 |
| Jul 09 2024 | 22.075 | -0.02 | -0.09% | 22.235 | 22.235 | 21.9425 | 8,415 |
| Jul 08 2024 | 22.095 | 0.04 | 0.20% | 22.03 | 22.215 | 22.03 | 11,287 |
| Jul 05 2024 | 22.05 | 0.01 | 0.05% | 22.075 | 22.1825 | 21.9575 | 4,079 |
| Jul 04 2024 | 22.04 | -0.03 | -0.11% | 22.045 | 22.095 | 22.025 | 1,056 |
| Jul 03 2024 | 22.065 | 0.04 | 0.18% | 22.11 | 22.1975 | 22.035 | 9,839 |
| Jul 02 2024 | 22.025 | 0.16 | 0.75% | 21.97 | 22.585 | 21.88 | 1,556 |
| Jul 01 2024 | 21.86 | -0.23 | -1.02% | 22.285 | 22.285 | 21.84 | 4,545 |
| Jun 28 2024 | 22.085 | 0.10 | 0.43% | 22.135 | 22.30 | 22.0075 | 6,817 |
| Jun 27 2024 | 21.99 | 0.16 | 0.73% | 21.82 | 22.05 | 21.8025 | 5,490 |
| Jun 26 2024 | 21.83 | 0.02 | 0.09% | 21.805 | 21.845 | 21.6425 | 13,686 |
| Jun 25 2024 | 21.81 | -0.45 | -2.02% | 22.335 | 22.335 | 21.7975 | 55,129 |
| Jun 24 2024 | 22.26 | 0.32 | 1.47% | 22.025 | 22.3925 | 21.9475 | 4,194 |
| Jun 21 2024 | 21.9375 | 0.03 | 0.13% | 21.95 | 21.9775 | 21.8225 | 2,105 |
| Jun 20 2024 | 21.91 | 0.00 | 0.01% | 22.005 | 22.5875 | 21.89 | 4,820 |
| Jun 19 2024 | 21.9075 | -0.10 | -0.47% | 21.935 | 21.9975 | 21.87 | 308 |
| Jun 18 2024 | 22.01 | 0.14 | 0.62% | 21.895 | 22.0975 | 21.83 | 3,453 |
| Jun 17 2024 | 21.875 | -0.14 | -0.61% | 22.055 | 22.10 | 21.785 | 1,191 |
| Jun 14 2024 | 22.01 | 0.02 | 0.09% | 21.835 | 22.1075 | 21.75 | 4,691 |
| Jun 13 2024 | 21.99 | -0.21 | -0.93% | 21.85 | 22.53 | 21.745 | 1,162 |
| Jun 12 2024 | 22.1975 | 0.35 | 1.60% | 21.82 | 22.3525 | 21.725 | 13,279 |
| Jun 11 2024 | 21.8475 | 0.08 | 0.37% | 21.82 | 21.86 | 21.6625 | 2,630 |
| Jun 10 2024 | 21.7675 | 0.03 | 0.15% | 21.53 | 21.7775 | 21.53 | 3,802 |
| Jun 07 2024 | 21.735 | -0.13 | -0.57% | 21.875 | 21.945 | 21.5175 | 142 |
| Jun 06 2024 | 21.86 | -0.01 | -0.02% | 21.865 | 21.925 | 21.6825 | 13,751 |
| Jun 05 2024 | 21.865 | -0.03 | -0.11% | 21.955 | 22.0325 | 21.6325 | 9,614 |
| Jun 04 2024 | 21.89 | 0.16 | 0.74% | 21.705 | 21.925 | 21.495 | 6,130 |
| Jun 03 2024 | 21.73 | 0.11 | 0.51% | 21.90 | 21.9475 | 21.685 | 48,363 |
| May 31 2024 | 21.62 | 0.31 | 1.43% | 21.315 | 21.645 | 21.2575 | 10,686 |
| May 30 2024 | 21.315 | 0.28 | 1.33% | 21.085 | 21.3325 | 21.0425 | 4,493 |
| May 29 2024 | 21.035 | -0.40 | -1.84% | 21.205 | 21.205 | 20.935 | 4,277 |
| May 28 2024 | 21.43 | 0.01 | 0.05% | 21.43 | 21.5725 | 21.34 | 66,481 |
| May 24 2024 | 21.42 | -0.24 | -1.10% | 21.40 | 21.5475 | 21.3525 | 3,579 |
| May 23 2024 | 21.6575 | -0.33 | -1.49% | 21.835 | 21.9275 | 21.59 | 3,627 |
| May 22 2024 | 21.985 | -0.02 | -0.07% | 22.03 | 22.08 | 21.91 | 593 |
| May 21 2024 | 22.00 | -0.19 | -0.86% | 21.965 | 22.075 | 21.9375 | 1,193 |
| May 20 2024 | 22.19 | 0.02 | 0.09% | 22.17 | 22.2175 | 22.035 | 3,296 |
| May 17 2024 | 22.17 | -0.16 | -0.69% | 22.20 | 22.2875 | 22.105 | 1,390 |
| May 16 2024 | 22.325 | 0.12 | 0.55% | 22.265 | 22.34 | 22.13 | 1,779 |
| May 15 2024 | 22.2025 | 0.35 | 1.59% | 21.90 | 22.335 | 19.5175 | 1,538 |
| May 14 2024 | 21.855 | 0.23 | 1.05% | 21.75 | 21.96 | 21.6925 | 6,573 |
| May 13 2024 | 21.6275 | -0.03 | -0.15% | 21.645 | 21.83 | 21.615 | 30,149 |
| May 10 2024 | 21.66 | 0.08 | 0.37% | 21.775 | 21.85 | 21.6325 | 5,617 |
| May 09 2024 | 21.58 | 0.30 | 1.42% | 21.375 | 21.6425 | 21.3025 | 6,265 |
| May 08 2024 | 21.2775 | -0.15 | -0.71% | 21.35 | 21.4075 | 21.17 | 1,185 |
| May 07 2024 | 21.43 | 0.20 | 0.95% | 21.30 | 21.4675 | 21.2325 | 58,060 |
| May 03 2024 | 21.2275 | 0.43 | 2.09% | 20.985 | 21.54 | 19.9725 | 6,043 |
| May 02 2024 | 20.7925 | 0.03 | 0.16% | 20.895 | 21.0025 | 20.685 | 31,849 |
| May 01 2024 | 20.76 | -0.16 | -0.74% | 20.585 | 20.8175 | 20.585 | 866 |
| Apr 30 2024 | 20.915 | -0.13 | -0.62% | 21.06 | 21.165 | 20.8725 | 9,432 |
| Apr 29 2024 | 21.045 | 0.09 | 0.43% | 20.90 | 21.1725 | 20.87 | 11,486 |
| Apr 26 2024 | 20.955 | 0.18 | 0.89% | 20.885 | 21.105 | 20.7825 | 580 |
| Apr 25 2024 | 20.77 | -0.16 | -0.76% | 21.015 | 21.0625 | 20.6225 | 5,737 |
| Apr 24 2024 | 20.93 | 0.04 | 0.17% | 20.86 | 20.985 | 20.67 | 31,235 |
| Apr 23 2024 | 20.895 | 0.35 | 1.70% | 20.75 | 21.02 | 20.6275 | 9,839 |
| Apr 22 2024 | 20.545 | 0.01 | 0.02% | 20.64 | 20.74 | 20.48 | 91,077 |
| Apr 19 2024 | 20.54 | 0.01 | 0.06% | 20.42 | 20.64 | 20.3725 | 32,555 |
| Apr 18 2024 | 20.5275 | 0.04 | 0.20% | 20.57 | 20.5825 | 20.3925 | 6,059 |
