Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XMLV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 56.35 | 1.00 | 1.81% | 55.49 | 56.35 | 55.49 | 130,298 |
| May 30 2024 | 55.35 | 0.61 | 1.11% | 54.86 | 55.37 | 54.86 | 25,373 |
| May 29 2024 | 54.74 | -0.66 | -1.20% | 54.98 | 54.98 | 54.71 | 143,739 |
| May 28 2024 | 55.4022 | -0.51 | -0.91% | 56.00 | 56.05 | 55.355 | 21,812 |
| May 24 2024 | 55.9118 | 0.16 | 0.29% | 55.95 | 56.118 | 55.8001 | 53,883 |
| May 23 2024 | 55.75 | -0.86 | -1.52% | 56.58 | 56.58 | 55.75 | 18,882 |
| May 22 2024 | 56.61 | -0.33 | -0.58% | 56.76 | 56.94 | 56.5588 | 32,974 |
| May 21 2024 | 56.94 | 0.06 | 0.11% | 56.77 | 56.98 | 56.77 | 30,136 |
| May 20 2024 | 56.8792 | -0.05 | -0.09% | 56.93 | 57.14 | 56.78 | 14,797 |
| May 17 2024 | 56.93 | 0.01 | 0.02% | 56.90 | 56.9585 | 56.773 | 19,403 |
| May 16 2024 | 56.92 | 0.11 | 0.19% | 56.81 | 56.9999 | 56.81 | 38,879 |
| May 15 2024 | 56.81 | 0.26 | 0.46% | 56.83 | 56.96 | 56.761 | 18,476 |
| May 14 2024 | 56.55 | 0.09 | 0.16% | 56.68 | 56.88 | 56.4114 | 38,127 |
| May 13 2024 | 56.46 | -0.23 | -0.41% | 56.84 | 56.9171 | 56.46 | 16,561 |
| May 10 2024 | 56.69 | 0.21 | 0.37% | 56.64 | 56.69 | 56.5313 | 28,461 |
| May 09 2024 | 56.48 | 0.47 | 0.84% | 56.08 | 56.5612 | 56.05 | 38,870 |
| May 08 2024 | 56.01 | -0.31 | -0.55% | 56.02 | 56.23 | 55.9426 | 20,023 |
| May 07 2024 | 56.32 | 0.31 | 0.55% | 56.09 | 56.3999 | 56.09 | 16,036 |
| May 06 2024 | 56.01 | 0.51 | 0.92% | 55.78 | 56.01 | 55.78 | 43,714 |
| May 03 2024 | 55.50 | 0.34 | 0.62% | 55.55 | 55.5746 | 55.217 | 17,906 |
| May 02 2024 | 55.16 | 0.46 | 0.84% | 55.05 | 55.20 | 54.84 | 20,678 |
| May 01 2024 | 54.70 | 0.26 | 0.47% | 54.42 | 55.2202 | 54.42 | 25,474 |
| Apr 30 2024 | 54.4418 | -0.50 | -0.91% | 54.74 | 54.8555 | 54.44 | 44,004 |
| Apr 29 2024 | 54.94 | 0.27 | 0.49% | 54.69 | 55.0349 | 54.69 | 15,879 |
| Apr 26 2024 | 54.67 | -0.07 | -0.13% | 54.75 | 54.9598 | 54.64 | 30,360 |
| Apr 25 2024 | 54.74 | -0.30 | -0.55% | 54.68 | 54.8622 | 54.49 | 19,780 |
| Apr 24 2024 | 55.04 | 0.13 | 0.24% | 54.76 | 55.07 | 54.5975 | 32,946 |
| Apr 23 2024 | 54.91 | 0.37 | 0.68% | 54.57 | 55.05 | 54.57 | 23,469 |
| Apr 22 2024 | 54.54 | 0.38 | 0.70% | 54.34 | 54.84 | 54.18 | 24,845 |
| Apr 19 2024 | 54.16 | 0.57 | 1.06% | 53.56 | 54.21 | 53.56 | 29,116 |
| Apr 18 2024 | 53.59 | 0.22 | 0.41% | 53.60 | 53.755 | 53.47 | 22,816 |
| Apr 17 2024 | 53.37 | -0.31 | -0.58% | 53.86 | 53.86 | 53.37 | 36,459 |
| Apr 16 2024 | 53.68 | -0.19 | -0.36% | 53.77 | 53.8954 | 53.40 | 21,820 |
| Apr 15 2024 | 53.8731 | -0.38 | -0.69% | 54.46 | 54.62 | 53.7074 | 27,350 |
| Apr 12 2024 | 54.25 | -0.51 | -0.93% | 54.55 | 54.76 | 54.10 | 21,543 |
| Apr 11 2024 | 54.76 | -0.12 | -0.22% | 54.98 | 54.98 | 54.57 | 30,934 |
| Apr 10 2024 | 54.88 | -1.01 | -1.81% | 55.13 | 55.2514 | 54.70 | 25,735 |
| Apr 09 2024 | 55.89 | 0.02 | 0.04% | 56.07 | 56.10 | 55.6515 | 28,461 |
| Apr 08 2024 | 55.87 | 0.35 | 0.63% | 55.64 | 56.05 | 55.64 | 55,574 |
| Apr 05 2024 | 55.52 | 0.17 | 0.31% | 55.25 | 55.625 | 55.1305 | 23,375 |
| Apr 04 2024 | 55.35 | -0.37 | -0.66% | 56.00 | 56.0307 | 55.22 | 46,661 |
| Apr 03 2024 | 55.72 | -0.01 | -0.02% | 55.59 | 55.847 | 55.59 | 29,383 |
| Apr 02 2024 | 55.73 | -0.36 | -0.64% | 55.78 | 55.98 | 55.53 | 31,505 |
| Apr 01 2024 | 56.09 | -0.31 | -0.55% | 56.48 | 56.48 | 55.9969 | 79,808 |
| Mar 28 2024 | 56.40 | 0.21 | 0.37% | 56.22 | 56.591 | 56.22 | 24,748 |
| Mar 27 2024 | 56.19 | 0.91 | 1.65% | 55.43 | 56.19 | 55.43 | 65,089 |
| Mar 26 2024 | 55.28 | 0.01 | 0.02% | 55.43 | 55.4544 | 55.21 | 25,574 |
| Mar 25 2024 | 55.27 | 0.01 | 0.02% | 55.34 | 55.48 | 55.26 | 158,313 |
| Mar 22 2024 | 55.26 | -0.33 | -0.59% | 55.80 | 55.80 | 55.26 | 33,538 |
| Mar 21 2024 | 55.59 | 0.35 | 0.63% | 55.24 | 55.69 | 55.24 | 33,688 |
| Mar 20 2024 | 55.24 | 0.44 | 0.80% | 54.80 | 55.2752 | 54.68 | 44,920 |
| Mar 19 2024 | 54.80 | 0.42 | 0.77% | 54.35 | 54.8339 | 54.35 | 25,316 |
| Mar 18 2024 | 54.38 | -0.71 | -1.29% | 54.69 | 54.75 | 54.38 | 66,361 |
| Mar 15 2024 | 55.09 | 0.11 | 0.20% | 54.77 | 55.18 | 54.77 | 27,477 |
| Mar 14 2024 | 54.98 | -0.49 | -0.88% | 55.42 | 55.42 | 54.63 | 27,698 |
| Mar 13 2024 | 55.47 | 0.09 | 0.16% | 55.46 | 55.655 | 55.37 | 46,765 |
| Mar 12 2024 | 55.38 | -0.07 | -0.13% | 55.43 | 55.5077 | 55.12 | 64,318 |
| Mar 11 2024 | 55.45 | 0.17 | 0.31% | 55.22 | 55.48 | 55.15 | 44,293 |
| Mar 08 2024 | 55.28 | -0.10 | -0.18% | 55.49 | 55.6365 | 55.28 | 31,224 |
| Mar 07 2024 | 55.38 | 0.32 | 0.58% | 55.26 | 55.46 | 55.26 | 33,120 |
| Mar 06 2024 | 55.06 | 0.32 | 0.58% | 54.99 | 55.1801 | 54.90 | 61,030 |
| Mar 05 2024 | 54.74 | -0.27 | -0.49% | 54.94 | 55.23 | 54.611 | 32,250 |
