Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XSFR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 1,418.75 | -2.25 | -0.16% | 1,411.00 | 1,419.00 | 1,411.00 | 8 |
| Jul 17 2024 | 1,421.00 | -21.25 | -1.47% | 1,421.00 | 1,421.00 | 1,421.00 | 5 |
| Jul 16 2024 | 1,442.25 | -5.00 | -0.35% | 1,442.25 | 1,442.25 | 1,442.25 | 0 |
| Jul 15 2024 | 1,447.25 | 4.00 | 0.28% | 1,443.00 | 1,448.00 | 1,442.00 | 600 |
| Jul 12 2024 | 1,443.25 | -6.00 | -0.41% | 1,439.50 | 1,444.50 | 1,439.00 | 337 |
| Jul 11 2024 | 1,449.25 | 8.00 | 0.56% | 1,450.50 | 1,470.50 | 1,426.50 | 606 |
| Jul 10 2024 | 1,441.25 | 0.75 | 0.05% | 1,441.25 | 1,441.25 | 1,441.25 | 0 |
| Jul 09 2024 | 1,440.50 | 2.00 | 0.14% | 1,437.50 | 1,441.25 | 1,437.50 | 382 |
| Jul 08 2024 | 1,438.50 | 3.25 | 0.23% | 1,440.00 | 1,441.75 | 1,427.50 | 1,651 |
| Jul 05 2024 | 1,435.25 | 5.50 | 0.38% | 1,429.50 | 1,436.50 | 1,429.50 | 22 |
| Jul 04 2024 | 1,429.75 | -2.50 | -0.17% | 1,429.75 | 1,429.75 | 1,429.75 | 0 |
| Jul 03 2024 | 1,432.25 | 8.50 | 0.60% | 1,432.25 | 1,432.25 | 1,432.25 | 3 |
| Jul 02 2024 | 1,423.75 | -7.25 | -0.51% | 1,426.00 | 1,428.25 | 1,420.50 | 100 |
| Jul 01 2024 | 1,431.00 | -20.75 | -1.43% | 1,431.00 | 1,431.00 | 1,431.00 | 0 |
| Jun 28 2024 | 1,451.75 | 5.75 | 0.40% | 1,449.00 | 1,451.75 | 1,449.00 | 2,880 |
| Jun 27 2024 | 1,446.00 | -3.75 | -0.26% | 1,446.00 | 1,446.00 | 1,446.00 | 0 |
| Jun 26 2024 | 1,449.75 | 8.50 | 0.59% | 1,449.75 | 1,449.75 | 1,449.75 | 0 |
| Jun 25 2024 | 1,441.25 | 8.50 | 0.59% | 1,430.50 | 1,442.25 | 1,430.50 | 700 |
| Jun 24 2024 | 1,432.75 | -9.00 | -0.62% | 1,427.00 | 1,434.50 | 1,426.00 | 275 |
| Jun 21 2024 | 1,441.75 | 7.00 | 0.49% | 1,441.75 | 1,441.75 | 1,441.75 | 0 |
| Jun 20 2024 | 1,434.75 | -12.00 | -0.83% | 1,429.50 | 1,435.25 | 1,429.50 | 1 |
| Jun 19 2024 | 1,446.75 | -1.50 | -0.10% | 1,445.00 | 1,455.25 | 1,426.75 | 192 |
| Jun 18 2024 | 1,448.25 | 7.25 | 0.50% | 1,448.25 | 1,448.25 | 1,448.25 | 0 |
| Jun 17 2024 | 1,441.00 | -10.00 | -0.69% | 1,441.00 | 1,441.00 | 1,441.00 | 0 |
| Jun 14 2024 | 1,451.00 | -2.75 | -0.19% | 1,449.00 | 1,452.75 | 1,448.75 | 735 |
| Jun 13 2024 | 1,453.75 | 14.00 | 0.97% | 1,453.75 | 1,453.75 | 1,453.75 | 1,466 |
| Jun 12 2024 | 1,439.75 | 8.50 | 0.59% | 1,441.00 | 1,441.00 | 1,435.50 | 660 |
| Jun 11 2024 | 1,431.25 | -9.75 | -0.68% | 1,435.00 | 1,436.75 | 1,425.50 | 494 |
| Jun 10 2024 | 1,441.00 | -6.25 | -0.43% | 1,434.50 | 1,442.00 | 1,434.50 | 48 |
| Jun 07 2024 | 1,447.25 | 2.75 | 0.19% | 1,452.00 | 1,452.00 | 1,446.00 | 818 |
| Jun 06 2024 | 1,444.50 | 5.50 | 0.38% | 1,437.00 | 1,444.50 | 1,437.00 | 1 |
| Jun 05 2024 | 1,439.00 | -4.50 | -0.31% | 1,433.50 | 1,454.00 | 1,433.50 | 9 |
| Jun 04 2024 | 1,443.50 | -30.50 | -2.07% | 1,480.50 | 1,480.50 | 1,435.00 | 778 |
| Jun 03 2024 | 1,474.00 | 10.50 | 0.72% | 1,467.00 | 1,509.75 | 1,449.00 | 14,132 |
| May 31 2024 | 1,463.50 | -10.25 | -0.70% | 1,471.00 | 1,478.75 | 1,457.75 | 4,082 |
| May 30 2024 | 1,473.75 | 17.00 | 1.17% | 1,471.50 | 1,477.25 | 1,468.00 | 3,958 |
| May 29 2024 | 1,456.75 | -11.50 | -0.78% | 1,456.75 | 1,456.75 | 1,456.75 | 441 |
| May 28 2024 | 1,468.25 | 9.00 | 0.62% | 1,468.25 | 1,468.25 | 1,468.25 | 0 |
| May 24 2024 | 1,459.25 | -6.00 | -0.41% | 1,458.00 | 1,463.75 | 1,450.00 | 645 |
| May 23 2024 | 1,465.25 | -11.25 | -0.76% | 1,465.25 | 1,465.25 | 1,465.25 | 336 |
| May 22 2024 | 1,476.50 | -21.50 | -1.44% | 1,476.50 | 1,476.50 | 1,476.50 | 0 |
| May 21 2024 | 1,498.00 | -7.75 | -0.51% | 1,494.50 | 1,502.00 | 1,494.25 | 360 |
| May 20 2024 | 1,505.75 | -4.00 | -0.26% | 1,501.00 | 1,511.75 | 1,484.50 | 1,728 |
| May 17 2024 | 1,509.75 | 4.25 | 0.28% | 1,511.00 | 1,514.50 | 1,492.75 | 1,544 |
| May 16 2024 | 1,505.50 | 7.25 | 0.48% | 1,505.50 | 1,505.50 | 1,505.50 | 198 |
| May 15 2024 | 1,498.25 | 1.00 | 0.07% | 1,506.50 | 1,506.75 | 1,497.75 | 3,321 |
| May 14 2024 | 1,497.25 | 3.00 | 0.20% | 1,497.25 | 1,497.25 | 1,497.25 | 3,185 |
| May 13 2024 | 1,494.25 | -14.25 | -0.94% | 1,514.50 | 1,514.50 | 1,492.00 | 826 |
| May 10 2024 | 1,508.50 | -5.00 | -0.33% | 1,508.50 | 1,508.50 | 1,508.50 | 208 |
| May 09 2024 | 1,513.50 | -10.75 | -0.71% | 1,513.50 | 1,513.50 | 1,513.50 | 0 |
| May 08 2024 | 1,524.25 | 13.50 | 0.89% | 1,524.25 | 1,524.25 | 1,524.25 | 0 |
| May 07 2024 | 1,510.75 | 29.75 | 2.01% | 1,518.50 | 1,518.50 | 1,505.75 | 445 |
| May 03 2024 | 1,481.00 | 0.50 | 0.03% | 1,480.00 | 1,499.00 | 1,453.75 | 7,007 |
| May 02 2024 | 1,480.50 | 33.50 | 2.32% | 1,464.00 | 1,488.00 | 1,453.25 | 1,349 |
| May 01 2024 | 1,447.00 | -8.25 | -0.57% | 1,447.00 | 1,447.00 | 1,447.00 | 3 |
| Apr 30 2024 | 1,455.25 | 12.50 | 0.87% | 1,455.25 | 1,455.25 | 1,455.25 | 0 |
| Apr 29 2024 | 1,442.75 | 9.50 | 0.66% | 1,442.75 | 1,442.75 | 1,442.75 | 0 |
| Apr 26 2024 | 1,433.25 | 13.75 | 0.97% | 1,418.00 | 1,435.50 | 1,411.75 | 540 |
| Apr 25 2024 | 1,419.50 | -6.00 | -0.42% | 1,419.50 | 1,419.50 | 1,419.50 | 0 |
| Apr 24 2024 | 1,425.50 | -8.25 | -0.58% | 1,442.00 | 1,448.25 | 1,425.50 | 1,150 |
| Apr 23 2024 | 1,433.75 | 9.25 | 0.65% | 1,433.75 | 1,433.75 | 1,433.75 | 0 |
| Apr 22 2024 | 1,424.50 | 25.00 | 1.79% | 1,417.00 | 1,427.50 | 1,416.50 | 660 |
