XSGI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 4,446.50 | -23.00 | -0.51% | 4,446.50 | 4,446.50 | 4,446.50 | 0 |
Jul 18 2024 | 4,469.50 | 18.50 | 0.42% | 4,469.50 | 4,469.50 | 4,469.50 | 0 |
Jul 17 2024 | 4,451.00 | 1.00 | 0.02% | 4,451.00 | 4,451.00 | 4,451.00 | 256 |
Jul 16 2024 | 4,450.00 | 0.50 | 0.01% | 4,450.00 | 4,450.00 | 4,450.00 | 0 |
Jul 15 2024 | 4,449.50 | -39.50 | -0.88% | 4,449.50 | 4,449.50 | 4,449.50 | 0 |
Jul 12 2024 | 4,489.00 | 23.50 | 0.53% | 4,489.00 | 4,489.00 | 4,489.00 | 200 |
Jul 11 2024 | 4,465.50 | 36.50 | 0.82% | 4,465.50 | 4,465.50 | 4,465.50 | 0 |
Jul 10 2024 | 4,429.00 | 12.00 | 0.27% | 4,429.00 | 4,429.00 | 4,429.00 | 22 |
Jul 09 2024 | 4,417.00 | 16.00 | 0.36% | 4,417.00 | 4,417.00 | 4,417.00 | 0 |
Jul 08 2024 | 4,401.00 | -12.00 | -0.27% | 4,408.00 | 4,417.50 | 4,400.00 | 8 |
Jul 05 2024 | 4,413.00 | -20.00 | -0.45% | 4,413.00 | 4,413.00 | 4,413.00 | 0 |
Jul 04 2024 | 4,433.00 | 6.00 | 0.14% | 4,433.00 | 4,433.00 | 4,433.00 | 0 |
Jul 03 2024 | 4,427.00 | 30.50 | 0.69% | 4,432.00 | 4,432.00 | 4,424.50 | 621 |
Jul 02 2024 | 4,396.50 | -11.50 | -0.26% | 4,396.50 | 4,396.50 | 4,396.50 | 0 |
Jul 01 2024 | 4,408.00 | -1.00 | -0.02% | 4,408.00 | 4,408.00 | 4,408.00 | 279 |
Jun 28 2024 | 4,409.00 | -6.00 | -0.14% | 4,409.00 | 4,409.00 | 4,409.00 | 376 |
Jun 27 2024 | 4,415.00 | -16.00 | -0.36% | 4,415.00 | 4,415.00 | 4,415.00 | 593 |
Jun 26 2024 | 4,431.00 | -6.00 | -0.14% | 4,431.00 | 4,431.00 | 4,431.00 | 0 |
Jun 25 2024 | 4,437.00 | -23.50 | -0.53% | 4,437.00 | 4,437.00 | 4,437.00 | 0 |
Jun 24 2024 | 4,460.50 | 32.50 | 0.73% | 4,460.50 | 4,460.50 | 4,460.50 | 0 |
Jun 21 2024 | 4,428.00 | 15.00 | 0.34% | 4,428.00 | 4,428.00 | 4,428.00 | 0 |
Jun 20 2024 | 4,413.00 | 38.50 | 0.88% | 4,413.00 | 4,413.00 | 4,413.00 | 0 |
Jun 19 2024 | 4,374.50 | -16.00 | -0.36% | 4,374.50 | 4,374.50 | 4,374.50 | 0 |
Jun 18 2024 | 4,390.50 | 27.50 | 0.63% | 4,390.50 | 4,390.50 | 4,390.50 | 0 |
Jun 17 2024 | 4,363.00 | -24.50 | -0.56% | 4,390.00 | 4,390.00 | 4,349.00 | 249 |
Jun 14 2024 | 4,387.50 | -0.50 | -0.01% | 4,387.50 | 4,387.50 | 4,387.50 | 0 |
Jun 13 2024 | 4,388.00 | -9.50 | -0.22% | 4,388.00 | 4,388.00 | 4,388.00 | 44 |
Jun 12 2024 | 4,397.50 | -16.50 | -0.37% | 4,397.50 | 4,397.50 | 4,397.50 | 0 |
Jun 11 2024 | 4,414.00 | -33.00 | -0.74% | 4,414.00 | 4,414.00 | 4,414.00 | 0 |
Jun 10 2024 | 4,447.00 | -22.00 | -0.49% | 4,447.00 | 4,447.00 | 4,447.00 | 211 |
Jun 07 2024 | 4,469.00 | -31.50 | -0.70% | 4,469.00 | 4,469.00 | 4,469.00 | 0 |
Jun 06 2024 | 4,500.50 | 13.00 | 0.29% | 4,500.50 | 4,500.50 | 4,500.50 | 77 |
Jun 05 2024 | 4,487.50 | 28.00 | 0.63% | 4,487.50 | 4,487.50 | 4,487.50 | 0 |
Jun 04 2024 | 4,459.50 | -11.00 | -0.25% | 4,456.00 | 4,477.00 | 4,447.00 | 260 |
Jun 03 2024 | 4,470.50 | -6.00 | -0.13% | 4,536.00 | 4,543.50 | 4,466.50 | 30 |
May 31 2024 | 4,476.50 | 37.50 | 0.84% | 4,476.50 | 4,476.50 | 4,476.50 | 33 |
May 30 2024 | 4,439.00 | 38.50 | 0.87% | 4,439.00 | 4,439.00 | 4,439.00 | 0 |
May 29 2024 | 4,400.50 | -52.50 | -1.18% | 4,400.50 | 4,400.50 | 4,400.50 | 444 |
May 28 2024 | 4,453.00 | -23.50 | -0.52% | 4,502.00 | 4,502.00 | 4,445.00 | 363 |
May 24 2024 | 4,476.50 | -14.00 | -0.31% | 4,464.00 | 4,479.50 | 4,464.00 | 210 |
May 23 2024 | 4,490.50 | -39.00 | -0.86% | 4,490.50 | 4,490.50 | 4,490.50 | 23 |
May 22 2024 | 4,529.50 | -16.50 | -0.36% | 4,543.00 | 4,549.50 | 4,518.50 | 68 |
May 21 2024 | 4,546.00 | -9.00 | -0.20% | 4,546.00 | 4,546.00 | 4,546.00 | 0 |
May 20 2024 | 4,555.00 | 1.50 | 0.03% | 4,555.00 | 4,555.00 | 4,555.00 | 0 |
May 17 2024 | 4,553.50 | -16.50 | -0.36% | 4,553.50 | 4,553.50 | 4,553.50 | 0 |
May 16 2024 | 4,570.00 | -1.50 | -0.03% | 4,570.00 | 4,570.00 | 4,570.00 | 25 |
May 15 2024 | 4,571.50 | 19.50 | 0.43% | 4,563.00 | 4,572.50 | 4,561.00 | 7 |
May 14 2024 | 4,552.00 | 4.00 | 0.09% | 4,552.00 | 4,556.00 | 4,546.50 | 217 |
May 13 2024 | 4,548.00 | -14.50 | -0.32% | 4,548.00 | 4,548.00 | 4,548.00 | 0 |
May 10 2024 | 4,562.50 | 33.50 | 0.74% | 4,562.50 | 4,562.50 | 4,562.50 | 120 |
May 09 2024 | 4,529.00 | 30.00 | 0.67% | 4,529.00 | 4,529.00 | 4,529.00 | 0 |
May 08 2024 | 4,499.00 | 42.00 | 0.94% | 4,499.00 | 4,499.00 | 4,499.00 | 0 |
May 07 2024 | 4,457.00 | 61.50 | 1.40% | 4,457.00 | 4,457.00 | 4,457.00 | 2,003 |
May 03 2024 | 4,395.50 | 12.50 | 0.29% | 4,409.00 | 4,419.50 | 4,387.50 | 80 |
May 02 2024 | 4,383.00 | 58.50 | 1.35% | 4,350.00 | 4,397.00 | 4,350.00 | 1,733 |
May 01 2024 | 4,324.50 | -11.00 | -0.25% | 4,324.50 | 4,324.50 | 4,324.50 | 0 |
Apr 30 2024 | 4,335.50 | -30.50 | -0.70% | 4,335.50 | 4,335.50 | 4,335.50 | 0 |
Apr 29 2024 | 4,366.00 | 19.00 | 0.44% | 4,366.00 | 4,366.00 | 4,366.00 | 750 |
Apr 26 2024 | 4,347.00 | 15.00 | 0.35% | 4,347.00 | 4,347.00 | 4,347.00 | 0 |
Apr 25 2024 | 4,332.00 | -8.00 | -0.18% | 4,332.00 | 4,332.00 | 4,332.00 | 0 |
Apr 24 2024 | 4,340.00 | -5.50 | -0.13% | 4,337.00 | 4,342.50 | 4,329.50 | 420 |
Apr 23 2024 | 4,345.50 | 28.50 | 0.66% | 4,345.50 | 4,345.50 | 4,345.50 | 0 |
Apr 22 2024 | 4,317.00 | 47.50 | 1.11% | 4,317.00 | 4,317.00 | 4,317.00 | 871 |