Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
XLKS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 600.98 | 2.98 | 0.50% | 592.10 | 601.19 | 590.69 | 3,030 |
| Jun 24 2024 | 598.00 | -13.72 | -2.24% | 606.40 | 607.37 | 595.87 | 2,213 |
| Jun 21 2024 | 611.72 | -10.14 | -1.63% | 613.10 | 614.27 | 604.90 | 6,828 |
| Jun 20 2024 | 621.86 | -1.67 | -0.27% | 628.29 | 629.80 | 618.35 | 2,355 |
| Jun 19 2024 | 623.53 | 7.50 | 1.22% | 624.99 | 624.99 | 620.12 | 1,447 |
| Jun 18 2024 | 616.03 | 3.93 | 0.64% | 617.17 | 620.00 | 616.00 | 2,719 |
| Jun 17 2024 | 612.10 | 3.27 | 0.54% | 613.48 | 613.94 | 609.12 | 2,171 |
| Jun 14 2024 | 608.83 | 6.99 | 1.16% | 608.21 | 612.15 | 605.79 | 2,242 |
| Jun 13 2024 | 601.84 | 8.85 | 1.49% | 600.14 | 602.98 | 598.20 | 3,246 |
| Jun 12 2024 | 592.99 | 15.17 | 2.63% | 582.88 | 593.00 | 582.21 | 3,389 |
| Jun 11 2024 | 577.82 | 4.17 | 0.73% | 571.18 | 578.69 | 570.22 | 1,653 |
| Jun 10 2024 | 573.65 | 9.85 | 1.75% | 571.85 | 573.72 | 567.65 | 1,913 |
| Jun 07 2024 | 563.80 | 1.30 | 0.23% | 563.94 | 566.68 | 561.11 | 958 |
| Jun 06 2024 | 562.50 | 1.55 | 0.28% | 566.60 | 568.95 | 561.61 | 999 |
| Jun 05 2024 | 560.95 | 12.86 | 2.35% | 551.27 | 560.95 | 550.43 | 2,683 |
| Jun 04 2024 | 548.09 | 4.32 | 0.79% | 546.16 | 548.99 | 543.91 | 434 |
| Jun 03 2024 | 543.77 | 7.47 | 1.39% | 547.10 | 550.83 | 543.77 | 5,744 |
| May 31 2024 | 536.30 | -12.70 | -2.31% | 544.82 | 547.59 | 536.30 | 2,363 |
| May 30 2024 | 549.00 | -11.98 | -2.14% | 553.96 | 555.44 | 548.31 | 1,456 |
| May 29 2024 | 560.98 | 3.49 | 0.63% | 559.62 | 560.98 | 555.40 | 1,446 |
| May 28 2024 | 557.49 | 3.22 | 0.58% | 554.39 | 557.89 | 553.56 | 425 |
| May 27 2024 | 554.27 | 3.79 | 0.69% | 552.80 | 554.88 | 552.46 | 892 |
| May 24 2024 | 550.48 | -0.15 | -0.03% | 546.96 | 550.48 | 544.92 | 1,453 |
| May 23 2024 | 550.63 | 6.93 | 1.27% | 551.71 | 553.50 | 548.81 | 1,114 |
| May 22 2024 | 543.70 | 3.70 | 0.69% | 540.90 | 543.70 | 540.31 | 776 |
| May 21 2024 | 540.00 | 2.59 | 0.48% | 539.54 | 540.09 | 536.37 | 1,254 |
| May 20 2024 | 537.41 | 4.81 | 0.90% | 532.51 | 538.57 | 532.11 | 730 |
| May 17 2024 | 532.60 | -5.18 | -0.96% | 534.87 | 537.23 | 532.47 | 897 |
| May 16 2024 | 537.78 | 5.16 | 0.97% | 536.90 | 538.19 | 536.56 | 767 |
| May 15 2024 | 532.62 | 9.62 | 1.84% | 524.99 | 532.65 | 524.12 | 1,113 |
| May 14 2024 | 523.00 | 1.40 | 0.27% | 522.28 | 523.68 | 520.38 | 645 |
| May 13 2024 | 521.60 | 1.11 | 0.21% | 523.25 | 524.19 | 519.22 | 808 |
| May 10 2024 | 520.49 | 2.40 | 0.46% | 518.50 | 521.27 | 518.50 | 198 |
| May 09 2024 | 518.09 | -1.64 | -0.32% | 520.11 | 520.38 | 515.78 | 513 |
| May 08 2024 | 519.73 | 0.45 | 0.09% | 520.18 | 521.07 | 516.90 | 343 |
| May 07 2024 | 519.28 | 1.30 | 0.25% | 520.81 | 521.59 | 518.68 | 1,577 |
| May 06 2024 | 517.98 | 6.40 | 1.25% | 512.90 | 517.98 | 512.71 | 389 |
| May 03 2024 | 511.58 | 12.79 | 2.56% | 506.23 | 512.85 | 505.21 | 602 |
| May 02 2024 | 498.79 | -9.91 | -1.95% | 496.34 | 499.70 | 494.79 | 679 |
| Apr 30 2024 | 508.70 | -0.52 | -0.10% | 510.42 | 511.38 | 507.53 | 1,108 |
| Apr 29 2024 | 509.22 | -3.27 | -0.64% | 511.00 | 511.97 | 508.79 | 4,319 |
| Apr 26 2024 | 512.49 | 19.10 | 3.87% | 504.52 | 512.49 | 502.28 | 455 |
| Apr 25 2024 | 493.39 | -6.21 | -1.24% | 494.40 | 495.68 | 491.91 | 3,161 |
| Apr 24 2024 | 499.60 | 1.60 | 0.32% | 502.16 | 504.43 | 499.60 | 3,791 |
| Apr 23 2024 | 498.00 | 11.77 | 2.42% | 492.49 | 498.00 | 490.58 | 689 |
| Apr 22 2024 | 486.23 | -7.55 | -1.53% | 489.75 | 492.58 | 486.23 | 3,403 |
| Apr 19 2024 | 493.78 | -12.64 | -2.50% | 498.50 | 501.17 | 492.82 | 2,735 |
| Apr 18 2024 | 506.42 | -5.88 | -1.15% | 508.80 | 508.80 | 500.59 | 3,570 |
| Apr 17 2024 | 512.30 | -3.60 | -0.70% | 514.73 | 518.18 | 512.30 | 264 |
| Apr 16 2024 | 515.90 | -8.50 | -1.62% | 515.30 | 517.89 | 513.35 | 752 |
| Apr 15 2024 | 524.40 | -1.30 | -0.25% | 526.58 | 528.60 | 524.33 | 1,885 |
| Apr 12 2024 | 525.70 | 3.92 | 0.75% | 532.16 | 532.16 | 525.70 | 1,587 |
| Apr 11 2024 | 521.78 | 7.23 | 1.41% | 517.47 | 521.78 | 515.50 | 648 |
| Apr 10 2024 | 514.55 | 5.19 | 1.02% | 515.26 | 516.77 | 511.37 | 2,027 |
| Apr 09 2024 | 509.36 | -5.58 | -1.08% | 514.98 | 515.17 | 509.32 | 2,145 |
| Apr 08 2024 | 514.94 | -1.18 | -0.23% | 515.50 | 517.57 | 514.33 | 1,508 |
| Apr 05 2024 | 516.12 | -5.68 | -1.09% | 511.70 | 517.36 | 510.70 | 3,106 |
| Apr 04 2024 | 521.80 | -0.69 | -0.13% | 521.05 | 523.16 | 520.13 | 488 |
| Apr 03 2024 | 522.49 | 3.24 | 0.62% | 518.88 | 522.49 | 518.12 | 302 |
| Apr 02 2024 | 519.25 | -5.03 | -0.96% | 527.80 | 529.22 | 516.70 | 1,214 |
| Mar 28 2024 | 524.28 | 3.66 | 0.70% | 524.71 | 525.30 | 522.40 | 808 |
