Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XLSR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 51.11 | 0.54 | 1.07% | 50.50 | 51.245 | 50.50 | 39,336 |
| Jun 14 2024 | 50.57 | -0.09 | -0.18% | 50.57 | 50.5799 | 50.315 | 22,292 |
| Jun 13 2024 | 50.66 | 0.08 | 0.16% | 50.57 | 50.70 | 50.395 | 48,865 |
| Jun 12 2024 | 50.58 | 0.50 | 1.00% | 50.52 | 50.8699 | 50.52 | 34,761 |
| Jun 11 2024 | 50.08 | 0.14 | 0.29% | 49.79 | 50.09 | 49.64 | 34,055 |
| Jun 10 2024 | 49.9364 | 0.04 | 0.08% | 49.75 | 50.00 | 49.75 | 50,490 |
| Jun 07 2024 | 49.8945 | -0.01 | -0.01% | 49.94 | 50.15 | 49.8945 | 29,765 |
| Jun 06 2024 | 49.90 | -0.06 | -0.12% | 49.98 | 50.06 | 49.8776 | 22,608 |
| Jun 05 2024 | 49.9608 | 0.61 | 1.24% | 49.59 | 49.9608 | 49.0657 | 62,493 |
| Jun 04 2024 | 49.35 | 0.02 | 0.03% | 49.22 | 49.3959 | 49.0901 | 16,596 |
| Jun 03 2024 | 49.335 | -0.22 | -0.43% | 49.64 | 49.64 | 48.985 | 24,953 |
| May 31 2024 | 49.55 | 0.49 | 1.01% | 49.17 | 49.57 | 48.70 | 45,952 |
| May 30 2024 | 49.0552 | -0.24 | -0.50% | 49.18 | 49.20 | 48.95 | 40,605 |
| May 29 2024 | 49.30 | -0.43 | -0.86% | 49.29 | 49.485 | 49.29 | 32,596 |
| May 28 2024 | 49.73 | -0.08 | -0.16% | 49.84 | 49.84 | 49.50 | 310,093 |
| May 24 2024 | 49.81 | 0.39 | 0.79% | 49.62 | 49.86 | 49.4101 | 73,418 |
| May 23 2024 | 49.42 | -0.53 | -1.06% | 50.26 | 50.26 | 49.31 | 52,405 |
| May 22 2024 | 49.95 | -0.06 | -0.12% | 50.00 | 50.1199 | 49.78 | 54,837 |
| May 21 2024 | 50.01 | 0.02 | 0.04% | 49.88 | 50.06 | 49.88 | 47,133 |
| May 20 2024 | 49.99 | 0.06 | 0.12% | 49.96 | 50.1325 | 49.96 | 42,515 |
| May 17 2024 | 49.93 | 0.11 | 0.22% | 49.85 | 49.93 | 49.73 | 81,758 |
| May 16 2024 | 49.82 | -0.13 | -0.26% | 49.98 | 50.05 | 49.79 | 91,408 |
| May 15 2024 | 49.95 | 0.52 | 1.05% | 49.70 | 49.98 | 49.63 | 66,645 |
| May 14 2024 | 49.43 | 0.24 | 0.49% | 49.24 | 49.46 | 49.21 | 48,310 |
| May 13 2024 | 49.19 | -0.05 | -0.10% | 49.39 | 49.39 | 49.14 | 69,320 |
| May 10 2024 | 49.24 | 0.12 | 0.24% | 49.27 | 49.39 | 49.15 | 76,824 |
| May 09 2024 | 49.12 | 0.23 | 0.47% | 48.82 | 49.15 | 48.82 | 37,216 |
| May 08 2024 | 48.8926 | 0.00 | 0.01% | 48.80 | 48.94 | 48.80 | 37,812 |
| May 07 2024 | 48.8898 | 0.08 | 0.16% | 48.90 | 49.02 | 48.85 | 40,579 |
| May 06 2024 | 48.81 | 0.47 | 0.97% | 48.54 | 48.81 | 48.54 | 24,979 |
| May 03 2024 | 48.34 | 0.62 | 1.30% | 48.35 | 48.4401 | 48.17 | 47,296 |
| May 02 2024 | 47.72 | 0.36 | 0.76% | 47.72 | 47.815 | 47.34 | 37,277 |
| May 01 2024 | 47.36 | -0.17 | -0.36% | 47.43 | 48.08 | 47.32 | 48,749 |
| Apr 30 2024 | 47.53 | -0.73 | -1.51% | 48.12 | 48.23 | 47.53 | 42,345 |
| Apr 29 2024 | 48.26 | 0.06 | 0.13% | 48.33 | 48.37 | 48.0606 | 43,027 |
| Apr 26 2024 | 48.195 | 0.41 | 0.85% | 48.01 | 48.3136 | 48.01 | 40,496 |
| Apr 25 2024 | 47.79 | -0.32 | -0.67% | 47.47 | 47.8767 | 47.2645 | 95,977 |
| Apr 24 2024 | 48.11 | 0.02 | 0.04% | 48.25 | 48.29 | 47.84 | 118,215 |
| Apr 23 2024 | 48.09 | 0.63 | 1.33% | 47.73 | 48.1499 | 47.73 | 81,406 |
| Apr 22 2024 | 47.46 | 0.31 | 0.66% | 47.38 | 47.78 | 47.15 | 40,463 |
| Apr 19 2024 | 47.15 | -0.33 | -0.70% | 47.62 | 47.62 | 47.06 | 42,844 |
| Apr 18 2024 | 47.48 | -0.14 | -0.29% | 47.57 | 47.95 | 47.4699 | 248,344 |
| Apr 17 2024 | 47.62 | -0.28 | -0.58% | 48.04 | 48.12 | 47.5498 | 102,103 |
| Apr 16 2024 | 47.90 | -0.15 | -0.32% | 47.93 | 48.15 | 47.81 | 61,636 |
| Apr 15 2024 | 48.0545 | -0.53 | -1.08% | 48.97 | 49.025 | 47.9115 | 19,707 |
| Apr 12 2024 | 48.58 | -0.71 | -1.44% | 48.99 | 49.02 | 48.4692 | 45,282 |
| Apr 11 2024 | 49.29 | 0.30 | 0.61% | 49.08 | 49.44 | 48.79 | 33,337 |
| Apr 10 2024 | 48.99 | -0.47 | -0.95% | 48.89 | 49.0999 | 48.75 | 147,420 |
| Apr 09 2024 | 49.46 | 0.11 | 0.22% | 49.52 | 49.5615 | 49.07 | 49,262 |
| Apr 08 2024 | 49.35 | 0.01 | 0.02% | 49.47 | 49.5282 | 49.33 | 18,428 |
| Apr 05 2024 | 49.34 | 0.44 | 0.90% | 49.04 | 49.505 | 49.0099 | 27,672 |
| Apr 04 2024 | 48.90 | -0.59 | -1.19% | 49.84 | 49.92 | 48.8611 | 42,195 |
| Apr 03 2024 | 49.49 | 0.14 | 0.28% | 49.23 | 49.61 | 49.23 | 32,340 |
| Apr 02 2024 | 49.35 | -0.38 | -0.76% | 49.24 | 49.36 | 49.142 | 41,802 |
| Apr 01 2024 | 49.73 | -0.13 | -0.25% | 49.88 | 49.89 | 49.58 | 35,343 |
| Mar 28 2024 | 49.8559 | 0.12 | 0.23% | 49.75 | 49.887 | 49.735 | 35,070 |
| Mar 27 2024 | 49.74 | 0.39 | 0.79% | 49.62 | 49.74 | 49.4284 | 33,436 |
| Mar 26 2024 | 49.3498 | -0.06 | -0.12% | 49.52 | 49.6064 | 49.3498 | 48,772 |
| Mar 25 2024 | 49.41 | -0.23 | -0.46% | 49.48 | 49.5199 | 49.39 | 25,794 |
| Mar 22 2024 | 49.64 | -0.13 | -0.26% | 49.77 | 49.7799 | 49.615 | 46,246 |
| Mar 21 2024 | 49.77 | 0.22 | 0.44% | 49.99 | 49.99 | 49.77 | 43,751 |
| Mar 20 2024 | 49.55 | 0.42 | 0.85% | 49.18 | 49.605 | 49.06 | 81,110 |
