Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XMMO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 114.60 | 0.54 | 0.47% | 114.53 | 114.735 | 112.542 | 144,201 |
| May 30 2024 | 114.06 | 0.71 | 0.63% | 113.69 | 114.74 | 113.56 | 176,153 |
| May 29 2024 | 113.35 | -1.52 | -1.32% | 113.86 | 114.09 | 113.1976 | 228,968 |
| May 28 2024 | 114.87 | -1.42 | -1.22% | 116.52 | 116.70 | 114.5335 | 168,749 |
| May 24 2024 | 116.29 | 1.57 | 1.37% | 115.26 | 116.4199 | 115.13 | 92,738 |
| May 23 2024 | 114.72 | -0.32 | -0.28% | 115.67 | 115.89 | 114.2622 | 125,342 |
| May 22 2024 | 115.04 | -1.05 | -0.90% | 116.20 | 116.41 | 114.40 | 149,610 |
| May 21 2024 | 116.09 | -0.12 | -0.10% | 116.01 | 116.17 | 115.34 | 224,641 |
| May 20 2024 | 116.21 | 0.59 | 0.51% | 115.95 | 116.525 | 115.62 | 154,268 |
| May 17 2024 | 115.62 | -0.05 | -0.04% | 115.90 | 115.98 | 115.10 | 209,533 |
| May 16 2024 | 115.67 | -1.86 | -1.58% | 117.57 | 117.57 | 115.60 | 251,607 |
| May 15 2024 | 117.53 | 2.01 | 1.74% | 116.60 | 117.54 | 116.505 | 191,187 |
| May 14 2024 | 115.52 | 0.81 | 0.71% | 115.03 | 115.63 | 114.40 | 1,632,536 |
| May 13 2024 | 114.71 | -0.84 | -0.73% | 116.20 | 116.20 | 114.54 | 425,771 |
| May 10 2024 | 115.55 | 0.22 | 0.19% | 115.93 | 116.03 | 115.28 | 107,772 |
| May 09 2024 | 115.33 | 1.46 | 1.28% | 114.03 | 115.36 | 113.975 | 295,076 |
| May 08 2024 | 113.87 | -0.30 | -0.26% | 113.65 | 114.1399 | 113.30 | 390,405 |
| May 07 2024 | 114.17 | 0.16 | 0.14% | 114.23 | 114.79 | 113.95 | 2,517,313 |
| May 06 2024 | 114.01 | 1.92 | 1.71% | 113.02 | 114.0578 | 112.86 | 138,642 |
| May 03 2024 | 112.09 | 1.63 | 1.48% | 112.43 | 113.08 | 111.665 | 105,470 |
| May 02 2024 | 110.46 | 1.64 | 1.51% | 109.98 | 110.64 | 108.3523 | 81,209 |
| May 01 2024 | 108.82 | 0.04 | 0.04% | 108.82 | 110.85 | 107.98 | 196,029 |
| Apr 30 2024 | 108.78 | -1.70 | -1.54% | 110.24 | 110.70 | 108.70 | 80,296 |
| Apr 29 2024 | 110.48 | 0.59 | 0.54% | 110.20 | 110.7613 | 109.945 | 181,005 |
| Apr 26 2024 | 109.89 | 0.26 | 0.24% | 109.50 | 110.15 | 109.1201 | 99,383 |
| Apr 25 2024 | 109.63 | -0.09 | -0.08% | 108.65 | 110.11 | 107.8849 | 76,362 |
| Apr 24 2024 | 109.72 | -0.46 | -0.42% | 110.43 | 111.3686 | 108.7209 | 144,868 |
| Apr 23 2024 | 110.18 | 2.46 | 2.28% | 108.28 | 110.27 | 108.15 | 131,377 |
| Apr 22 2024 | 107.72 | 1.11 | 1.04% | 106.86 | 108.5199 | 106.81 | 124,949 |
| Apr 19 2024 | 106.61 | -0.53 | -0.49% | 106.78 | 107.8179 | 105.7736 | 94,151 |
| Apr 18 2024 | 107.14 | -0.69 | -0.64% | 108.42 | 108.6659 | 106.86 | 187,839 |
| Apr 17 2024 | 107.83 | -1.00 | -0.92% | 109.50 | 109.50 | 107.365 | 96,893 |
| Apr 16 2024 | 108.83 | -0.41 | -0.38% | 108.85 | 109.37 | 107.89 | 134,828 |
| Apr 15 2024 | 109.24 | -1.30 | -1.18% | 111.61 | 112.07 | 108.93 | 89,120 |
| Apr 12 2024 | 110.54 | -1.56 | -1.39% | 111.10 | 111.5979 | 110.065 | 103,251 |
| Apr 11 2024 | 112.10 | 0.40 | 0.36% | 112.03 | 112.3499 | 111.2223 | 112,956 |
| Apr 10 2024 | 111.70 | -1.51 | -1.33% | 111.24 | 112.4084 | 110.655 | 116,668 |
| Apr 09 2024 | 113.21 | -1.16 | -1.01% | 114.86 | 114.86 | 111.83 | 105,223 |
| Apr 08 2024 | 114.37 | 0.16 | 0.14% | 114.75 | 114.91 | 113.98 | 126,257 |
| Apr 05 2024 | 114.21 | 1.83 | 1.63% | 112.31 | 114.6521 | 112.31 | 124,493 |
| Apr 04 2024 | 112.38 | -1.57 | -1.38% | 115.02 | 115.25 | 111.99 | 191,014 |
| Apr 03 2024 | 113.95 | 0.75 | 0.66% | 112.89 | 114.3492 | 112.70 | 128,720 |
| Apr 02 2024 | 113.20 | -1.44 | -1.26% | 114.00 | 114.11 | 112.51 | 1,266,142 |
| Apr 01 2024 | 114.64 | -0.22 | -0.19% | 115.08 | 116.525 | 114.315 | 609,068 |
| Mar 28 2024 | 114.86 | 0.17 | 0.15% | 114.93 | 115.45 | 114.6143 | 99,728 |
| Mar 27 2024 | 114.69 | 0.55 | 0.48% | 114.70 | 114.9274 | 113.9001 | 467,772 |
| Mar 26 2024 | 114.14 | -0.21 | -0.18% | 115.11 | 115.175 | 113.99 | 297,047 |
| Mar 25 2024 | 114.35 | -0.10 | -0.09% | 114.85 | 115.14 | 114.35 | 1,854,485 |
| Mar 22 2024 | 114.45 | -0.28 | -0.24% | 115.15 | 115.15 | 113.835 | 124,706 |
| Mar 21 2024 | 114.73 | 1.96 | 1.74% | 113.91 | 115.09 | 113.61 | 205,953 |
| Mar 20 2024 | 112.77 | 1.57 | 1.41% | 111.29 | 113.02 | 111.1072 | 107,134 |
| Mar 19 2024 | 111.20 | 0.75 | 0.68% | 110.27 | 111.30 | 110.0201 | 100,906 |
| Mar 18 2024 | 110.45 | -0.32 | -0.29% | 111.00 | 111.33 | 110.25 | 115,559 |
| Mar 15 2024 | 110.77 | -0.91 | -0.81% | 111.38 | 111.69 | 110.50 | 64,701 |
| Mar 14 2024 | 111.68 | -1.29 | -1.14% | 113.15 | 113.4799 | 110.75 | 182,837 |
| Mar 13 2024 | 112.97 | 0.89 | 0.79% | 112.21 | 113.18 | 111.94 | 140,416 |
| Mar 12 2024 | 112.08 | 1.97 | 1.79% | 110.75 | 112.3117 | 110.25 | 128,007 |
| Mar 11 2024 | 110.11 | -1.63 | -1.46% | 111.27 | 111.27 | 109.121 | 85,442 |
| Mar 08 2024 | 111.74 | -1.29 | -1.14% | 114.15 | 114.4399 | 111.14 | 139,468 |
| Mar 07 2024 | 113.03 | 1.58 | 1.42% | 112.43 | 113.03 | 111.9317 | 153,747 |
| Mar 06 2024 | 111.45 | 0.92 | 0.83% | 112.20 | 112.43 | 111.01 | 161,781 |
| Mar 05 2024 | 110.53 | -0.31 | -0.28% | 110.45 | 110.67 | 109.28 | 108,344 |
| Mar 04 2024 | 110.84 | 3.02 | 2.80% | 110.12 | 112.07 | 110.00 | 161,129 |
