Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XCOR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 62.1918 | 0.02 | 0.03% | 61.45 | 62.1918 | 61.45 | 457 |
| May 30 2024 | 62.1746 | -0.78 | -1.23% | 63.00 | 63.00 | 62.1746 | 68 |
| May 29 2024 | 62.95 | -0.31 | -0.49% | 62.855 | 63.13 | 62.855 | 4,715 |
| May 28 2024 | 63.2626 | 0.28 | 0.45% | 62.84 | 63.27 | 62.84 | 7,159 |
| May 24 2024 | 62.9815 | 0.53 | 0.84% | 62.51 | 63.015 | 62.51 | 2,314 |
| May 23 2024 | 62.4543 | -0.19 | -0.30% | 62.82 | 63.25 | 62.36 | 2,044 |
| May 22 2024 | 62.6395 | -0.21 | -0.34% | 63.49 | 63.49 | 62.6395 | 4,362 |
| May 21 2024 | 62.8519 | 0.23 | 0.37% | 62.42 | 62.8519 | 62.42 | 188 |
| May 20 2024 | 62.6221 | 0.33 | 0.54% | 62.19 | 62.7001 | 62.19 | 1,614 |
| May 17 2024 | 62.2886 | -0.10 | -0.16% | 62.36 | 62.3601 | 62.2886 | 384 |
| May 16 2024 | 62.3909 | -0.15 | -0.24% | 62.44 | 62.4601 | 62.36 | 1,168 |
| May 15 2024 | 62.5379 | 0.94 | 1.52% | 62.46 | 62.55 | 62.46 | 928 |
| May 14 2024 | 61.60 | 0.40 | 0.66% | 61.01 | 61.60 | 61.01 | 2,431 |
| May 13 2024 | 61.198 | 0.03 | 0.05% | 61.29 | 61.29 | 61.14 | 2,897 |
| May 10 2024 | 61.1657 | 0.10 | 0.17% | 61.60 | 61.60 | 61.04 | 389 |
| May 09 2024 | 61.0631 | 0.12 | 0.20% | 61.0631 | 61.0631 | 61.0631 | 0 |
| May 08 2024 | 60.9429 | -0.08 | -0.13% | 60.75 | 60.9429 | 60.75 | 1,326 |
| May 07 2024 | 61.0204 | 0.04 | 0.06% | 60.92 | 61.0204 | 60.92 | 97 |
| May 06 2024 | 60.9822 | 0.75 | 1.25% | 60.61 | 60.9822 | 60.61 | 442 |
| May 03 2024 | 60.2308 | 1.07 | 1.81% | 59.72 | 60.3201 | 59.72 | 6,235 |
| May 02 2024 | 59.16 | 0.68 | 1.16% | 58.35 | 59.19 | 58.35 | 1,493 |
| May 01 2024 | 58.4837 | -0.30 | -0.52% | 59.38 | 59.38 | 58.44 | 358 |
| Apr 30 2024 | 58.787 | -0.97 | -1.62% | 59.76 | 59.76 | 58.787 | 14,539 |
| Apr 29 2024 | 59.7525 | 0.10 | 0.16% | 59.58 | 59.7525 | 59.48 | 15,101 |
| Apr 26 2024 | 59.6573 | 1.07 | 1.82% | 59.19 | 59.7701 | 59.19 | 3,061 |
| Apr 25 2024 | 58.5882 | -0.40 | -0.68% | 58.21 | 58.59 | 58.21 | 12,768 |
| Apr 24 2024 | 58.9878 | 0.10 | 0.16% | 58.9878 | 58.9878 | 58.9878 | 3 |
| Apr 23 2024 | 58.8907 | 0.91 | 1.57% | 58.11 | 58.95 | 58.11 | 3,903 |
| Apr 22 2024 | 57.9787 | 0.51 | 0.89% | 58.31 | 58.31 | 57.4754 | 1,284 |
| Apr 19 2024 | 57.4698 | -1.18 | -2.02% | 58.52 | 58.52 | 57.4698 | 636 |
| Apr 18 2024 | 58.6528 | -0.37 | -0.62% | 58.89 | 59.287 | 58.6528 | 1,968 |
| Apr 17 2024 | 59.02 | -0.57 | -0.95% | 60.25 | 60.25 | 59.02 | 667 |
| Apr 16 2024 | 59.5867 | 0.02 | 0.03% | 59.38 | 59.5867 | 59.38 | 571 |
| Apr 15 2024 | 59.5681 | -0.96 | -1.58% | 60.75 | 60.75 | 59.5681 | 370 |
| Apr 12 2024 | 60.5237 | -0.99 | -1.61% | 61.07 | 61.07 | 60.42 | 3,521 |
| Apr 11 2024 | 61.5144 | 0.86 | 1.42% | 60.49 | 61.5144 | 60.49 | 4,877 |
| Apr 10 2024 | 60.6515 | -0.32 | -0.53% | 60.59 | 60.6515 | 60.43 | 342 |
| Apr 09 2024 | 60.9742 | 0.03 | 0.05% | 60.86 | 61.11 | 60.7199 | 1,787 |
| Apr 08 2024 | 60.9412 | -0.06 | -0.10% | 60.95 | 60.95 | 60.9412 | 192 |
| Apr 05 2024 | 61.0024 | 0.80 | 1.32% | 60.92 | 61.0024 | 60.92 | 442 |
| Apr 04 2024 | 60.2063 | -0.80 | -1.31% | 60.47 | 60.47 | 60.2063 | 130 |
| Apr 03 2024 | 61.005 | 0.09 | 0.15% | 60.41 | 61.26 | 60.41 | 464 |
| Apr 02 2024 | 60.9145 | -0.46 | -0.75% | 60.72 | 60.9145 | 60.72 | 778 |
| Apr 01 2024 | 61.3742 | -0.09 | -0.15% | 61.22 | 61.67 | 61.22 | 2,319 |
| Mar 28 2024 | 61.4686 | 0.00 | 0.00% | 61.18 | 61.47 | 61.18 | 2,862 |
| Mar 27 2024 | 61.4662 | 0.18 | 0.29% | 61.88 | 61.88 | 61.12 | 8,069 |
| Mar 26 2024 | 61.2889 | -0.20 | -0.32% | 61.48 | 61.6901 | 61.2889 | 1,804 |
| Mar 25 2024 | 61.488 | -0.29 | -0.46% | 61.77 | 61.77 | 61.488 | 2,048 |
| Mar 22 2024 | 61.7748 | 0.07 | 0.12% | 61.82 | 61.82 | 61.53 | 1,850 |
| Mar 21 2024 | 61.7006 | 0.16 | 0.26% | 62.25 | 62.25 | 61.7006 | 1,861 |
| Mar 20 2024 | 61.5381 | 0.62 | 1.01% | 61.45 | 61.5381 | 61.45 | 919 |
| Mar 19 2024 | 60.9228 | 0.33 | 0.55% | 60.98 | 60.98 | 60.49 | 1,151 |
| Mar 18 2024 | 60.5919 | 0.54 | 0.91% | 60.80 | 60.80 | 60.5919 | 11,042 |
| Mar 15 2024 | 60.0475 | -0.66 | -1.09% | 60.50 | 60.50 | 59.98 | 370 |
| Mar 14 2024 | 60.707 | -0.06 | -0.09% | 60.73 | 60.90 | 60.56 | 2,271 |
| Mar 13 2024 | 60.7643 | -0.33 | -0.54% | 60.79 | 60.93 | 60.72 | 2,306 |
| Mar 12 2024 | 61.0944 | 1.04 | 1.73% | 59.86 | 61.0944 | 59.86 | 539 |
| Mar 11 2024 | 60.0561 | -0.33 | -0.55% | 59.76 | 60.0561 | 59.76 | 414 |
| Mar 08 2024 | 60.3881 | -0.71 | -1.16% | 61.06 | 61.06 | 60.3881 | 215 |
| Mar 07 2024 | 61.0959 | 0.88 | 1.46% | 60.38 | 61.17 | 60.38 | 3,415 |
| Mar 06 2024 | 60.2175 | 0.34 | 0.56% | 60.43 | 60.43 | 60.2175 | 2,364 |
| Mar 05 2024 | 59.8818 | -0.99 | -1.63% | 60.83 | 60.83 | 59.6606 | 948 |
| Mar 04 2024 | 60.8762 | -0.25 | -0.40% | 60.56 | 60.98 | 60.56 | 2,994 |
