Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XXSC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 5,071.00 | 26.00 | 0.52% | 5,047.00 | 5,100.00 | 5,035.50 | 574 |
| Jul 17 2024 | 5,045.00 | -7.00 | -0.14% | 5,037.00 | 5,051.50 | 5,012.50 | 2,394 |
| Jul 16 2024 | 5,052.00 | 9.00 | 0.18% | 5,012.00 | 5,052.00 | 5,012.00 | 4,421 |
| Jul 15 2024 | 5,043.00 | -27.00 | -0.53% | 5,043.00 | 5,053.00 | 5,029.00 | 787 |
| Jul 12 2024 | 5,070.00 | 16.50 | 0.33% | 5,070.00 | 5,070.00 | 5,070.00 | 837 |
| Jul 11 2024 | 5,053.50 | 47.50 | 0.95% | 5,053.50 | 5,053.50 | 5,053.50 | 6 |
| Jul 10 2024 | 5,006.00 | 38.25 | 0.77% | 5,006.00 | 5,006.00 | 5,006.00 | 206 |
| Jul 09 2024 | 4,967.75 | -48.25 | -0.96% | 5,007.00 | 5,018.50 | 4,967.00 | 182 |
| Jul 08 2024 | 5,016.00 | -8.50 | -0.17% | 5,022.00 | 5,022.00 | 5,016.00 | 586 |
| Jul 05 2024 | 5,024.50 | 11.50 | 0.23% | 5,055.00 | 5,109.00 | 4,923.50 | 1,597 |
| Jul 04 2024 | 5,013.00 | 32.50 | 0.65% | 5,000.00 | 5,014.00 | 5,000.00 | 472 |
| Jul 03 2024 | 4,980.50 | 59.25 | 1.20% | 4,942.00 | 4,984.50 | 4,940.50 | 801 |
| Jul 02 2024 | 4,921.25 | -27.50 | -0.56% | 4,918.50 | 4,926.00 | 4,916.00 | 648 |
| Jul 01 2024 | 4,948.75 | 31.75 | 0.65% | 4,965.00 | 4,969.00 | 4,939.00 | 180 |
| Jun 28 2024 | 4,917.00 | -15.25 | -0.31% | 4,921.00 | 4,927.75 | 4,915.00 | 1,057 |
| Jun 27 2024 | 4,932.25 | 11.75 | 0.24% | 4,921.50 | 4,943.50 | 4,913.75 | 658 |
| Jun 26 2024 | 4,920.50 | -22.50 | -0.46% | 4,912.50 | 4,927.75 | 4,907.75 | 2,257 |
| Jun 25 2024 | 4,943.00 | -64.00 | -1.28% | 4,996.00 | 4,996.25 | 4,936.25 | 3,683 |
| Jun 24 2024 | 5,007.00 | 51.25 | 1.03% | 5,004.00 | 5,012.50 | 4,992.00 | 818 |
| Jun 21 2024 | 4,955.75 | -36.50 | -0.73% | 4,994.50 | 4,999.75 | 4,941.00 | 706 |
| Jun 20 2024 | 4,992.25 | 49.00 | 0.99% | 4,992.25 | 4,992.25 | 4,992.25 | 7 |
| Jun 19 2024 | 4,943.25 | -24.75 | -0.50% | 4,957.50 | 4,960.00 | 4,939.50 | 8,301 |
| Jun 18 2024 | 4,968.00 | 52.75 | 1.07% | 4,958.00 | 4,973.00 | 4,958.00 | 579 |
| Jun 17 2024 | 4,915.25 | 16.50 | 0.34% | 4,915.25 | 4,915.25 | 4,915.25 | 267 |
| Jun 14 2024 | 4,898.75 | -72.75 | -1.46% | 4,914.50 | 4,914.50 | 4,871.00 | 869 |
| Jun 13 2024 | 4,971.50 | -99.50 | -1.96% | 5,010.00 | 5,015.00 | 4,967.00 | 1,932 |
| Jun 12 2024 | 5,071.00 | 85.50 | 1.71% | 4,999.00 | 5,116.50 | 4,904.00 | 1,267 |
| Jun 11 2024 | 4,985.50 | -59.00 | -1.17% | 5,064.00 | 5,064.00 | 4,978.25 | 573 |
| Jun 10 2024 | 5,044.50 | -29.00 | -0.57% | 5,016.00 | 5,048.00 | 5,013.50 | 1,116 |
| Jun 07 2024 | 5,073.50 | -48.50 | -0.95% | 5,075.00 | 5,080.00 | 5,071.50 | 764 |
| Jun 06 2024 | 5,122.00 | 18.00 | 0.35% | 5,122.00 | 5,122.00 | 5,122.00 | 237 |
| Jun 05 2024 | 5,104.00 | 15.00 | 0.29% | 5,113.00 | 5,113.00 | 5,080.50 | 587 |
| Jun 04 2024 | 5,089.00 | -50.00 | -0.97% | 5,100.00 | 5,104.50 | 5,085.50 | 39 |
| Jun 03 2024 | 5,139.00 | 28.00 | 0.55% | 5,139.00 | 5,139.00 | 5,139.00 | 590 |
| May 31 2024 | 5,111.00 | 13.00 | 0.26% | 5,120.00 | 5,121.00 | 5,096.00 | 308 |
| May 30 2024 | 5,098.00 | 58.00 | 1.15% | 5,060.00 | 5,100.50 | 5,056.00 | 840 |
| May 29 2024 | 5,040.00 | -78.00 | -1.52% | 5,113.00 | 5,113.00 | 5,036.50 | 3,761 |
| May 28 2024 | 5,118.00 | 14.00 | 0.27% | 5,122.00 | 5,160.00 | 5,107.50 | 4,438 |
| May 24 2024 | 5,104.00 | 8.50 | 0.17% | 5,064.00 | 5,108.50 | 5,057.00 | 1,088 |
| May 23 2024 | 5,095.50 | 2.50 | 0.05% | 5,095.50 | 5,095.50 | 5,095.50 | 9,382 |
| May 22 2024 | 5,093.00 | -13.00 | -0.25% | 5,096.00 | 5,096.00 | 5,082.50 | 3,339 |
| May 21 2024 | 5,106.00 | -24.00 | -0.47% | 5,103.00 | 5,109.00 | 5,097.50 | 7,875 |
| May 20 2024 | 5,130.00 | 23.00 | 0.45% | 5,144.00 | 5,145.00 | 5,126.50 | 4,059 |
| May 17 2024 | 5,107.00 | -14.00 | -0.27% | 5,107.00 | 5,107.00 | 5,107.00 | 411 |
| May 16 2024 | 5,121.00 | 2.00 | 0.04% | 5,136.00 | 5,136.00 | 5,118.00 | 5,166 |
| May 15 2024 | 5,119.00 | 35.00 | 0.69% | 5,119.00 | 5,119.00 | 5,119.00 | 7,460 |
| May 14 2024 | 5,084.00 | 37.00 | 0.73% | 5,060.00 | 5,086.00 | 5,045.50 | 476 |
| May 13 2024 | 5,047.00 | -9.00 | -0.18% | 5,050.00 | 5,050.00 | 5,045.50 | 1,306 |
| May 10 2024 | 5,056.00 | 33.00 | 0.66% | 5,058.00 | 5,058.00 | 5,050.00 | 302 |
| May 09 2024 | 5,023.00 | 21.00 | 0.42% | 5,019.00 | 5,029.50 | 4,995.25 | 217 |
| May 08 2024 | 5,002.00 | 14.50 | 0.29% | 4,997.50 | 5,006.00 | 4,977.00 | 383 |
| May 07 2024 | 4,987.50 | 74.00 | 1.51% | 4,958.50 | 4,987.50 | 4,954.00 | 4,119 |
| May 03 2024 | 4,913.50 | 42.00 | 0.86% | 4,868.00 | 4,936.00 | 4,813.25 | 6,154 |
| May 02 2024 | 4,871.50 | 48.75 | 1.01% | 4,853.50 | 4,874.25 | 4,848.25 | 623 |
| May 01 2024 | 4,822.75 | -21.50 | -0.44% | 4,822.75 | 4,822.75 | 4,822.75 | 282 |
| Apr 30 2024 | 4,844.25 | -19.75 | -0.41% | 4,844.25 | 4,844.25 | 4,844.25 | 261 |
| Apr 29 2024 | 4,864.00 | 35.75 | 0.74% | 4,847.00 | 4,864.00 | 4,830.25 | 452 |
| Apr 26 2024 | 4,828.25 | 57.75 | 1.21% | 4,801.50 | 4,834.00 | 4,792.25 | 1,081 |
| Apr 25 2024 | 4,770.50 | -52.50 | -1.09% | 4,814.50 | 4,815.50 | 4,751.50 | 1,768 |
| Apr 24 2024 | 4,823.00 | -29.00 | -0.60% | 4,862.50 | 4,862.50 | 4,816.00 | 1,361 |
| Apr 23 2024 | 4,852.00 | 46.50 | 0.97% | 4,831.00 | 4,852.00 | 4,824.50 | 468 |
| Apr 22 2024 | 4,805.50 | 42.00 | 0.88% | 4,809.50 | 4,827.50 | 4,794.75 | 799 |
