Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XONE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 49.47 | -0.01 | -0.01% | 49.49 | 49.49 | 49.47 | 35,825 |
| May 16 2024 | 49.475 | 0.01 | 0.01% | 49.4811 | 49.49 | 49.47 | 87,130 |
| May 15 2024 | 49.47 | 0.02 | 0.04% | 49.48 | 49.48 | 49.47 | 27,170 |
| May 14 2024 | 49.45 | 0.02 | 0.04% | 49.43 | 49.45 | 49.43 | 47,313 |
| May 13 2024 | 49.43 | 0.02 | 0.03% | 49.42 | 49.44 | 49.42 | 8,315 |
| May 10 2024 | 49.415 | -0.01 | -0.01% | 49.44 | 49.44 | 49.41 | 18,724 |
| May 09 2024 | 49.42 | 0.01 | 0.02% | 49.42 | 49.43 | 49.42 | 22,528 |
| May 08 2024 | 49.41 | 0.01 | 0.02% | 49.41 | 49.41 | 49.39 | 91,785 |
| May 07 2024 | 49.40 | 0.00 | 0.00% | 49.39 | 49.41 | 49.39 | 75,138 |
| May 06 2024 | 49.40 | 0.02 | 0.04% | 49.41 | 49.41 | 49.39 | 20,299 |
| May 03 2024 | 49.38 | 0.01 | 0.02% | 49.41 | 49.41 | 49.38 | 23,851 |
| May 02 2024 | 49.37 | 0.05 | 0.10% | 49.33 | 49.37 | 49.33 | 21,637 |
| May 01 2024 | 49.32 | -0.17 | -0.34% | 49.31 | 49.32 | 49.2999 | 29,888 |
| Apr 30 2024 | 49.49 | -0.01 | -0.01% | 49.48 | 49.4901 | 49.48 | 21,912 |
| Apr 29 2024 | 49.495 | 0.01 | 0.02% | 49.50 | 49.50 | 49.4817 | 49,854 |
| Apr 26 2024 | 49.485 | 0.01 | 0.01% | 49.48 | 49.49 | 49.48 | 23,410 |
| Apr 25 2024 | 49.48 | 0.00 | 0.01% | 49.47 | 49.49 | 49.47 | 41,317 |
| Apr 24 2024 | 49.475 | 0.01 | 0.01% | 49.47 | 49.4872 | 49.47 | 25,782 |
| Apr 23 2024 | 49.47 | 0.01 | 0.02% | 49.45 | 49.48 | 49.45 | 23,784 |
| Apr 22 2024 | 49.46 | 0.01 | 0.01% | 49.47 | 49.47 | 49.45 | 24,437 |
| Apr 19 2024 | 49.455 | 0.00 | 0.01% | 49.44 | 49.46 | 49.44 | 16,341 |
| Apr 18 2024 | 49.45 | 0.01 | 0.02% | 49.46 | 49.46 | 49.43 | 15,350 |
| Apr 17 2024 | 49.44 | 0.02 | 0.04% | 49.41 | 49.44 | 49.41 | 19,584 |
| Apr 16 2024 | 49.42 | 0.01 | 0.01% | 49.41 | 49.42 | 49.40 | 18,218 |
| Apr 15 2024 | 49.415 | -0.02 | -0.03% | 49.41 | 49.4198 | 49.3999 | 23,972 |
| Apr 12 2024 | 49.43 | 0.02 | 0.04% | 49.43 | 49.43 | 49.4173 | 16,934 |
| Apr 11 2024 | 49.41 | 0.03 | 0.06% | 49.39 | 49.41 | 49.39 | 46,505 |
| Apr 10 2024 | 49.38 | -0.07 | -0.13% | 49.39 | 49.39 | 49.362 | 36,234 |
| Apr 09 2024 | 49.445 | 0.02 | 0.05% | 49.45 | 49.45 | 49.44 | 16,133 |
| Apr 08 2024 | 49.42 | -0.01 | -0.02% | 49.44 | 49.44 | 49.4101 | 26,492 |
| Apr 05 2024 | 49.43 | -0.03 | -0.06% | 49.42 | 49.44 | 49.42 | 39,472 |
| Apr 04 2024 | 49.46 | 0.05 | 0.09% | 49.44 | 49.46 | 49.43 | 18,992 |
| Apr 03 2024 | 49.415 | 0.01 | 0.01% | 49.41 | 49.42 | 49.41 | 30,028 |
| Apr 02 2024 | 49.41 | 0.01 | 0.03% | 49.40 | 49.41 | 49.39 | 40,335 |
| Apr 01 2024 | 49.395 | -0.24 | -0.47% | 49.64 | 49.64 | 49.39 | 28,919 |
| Mar 28 2024 | 49.63 | 0.00 | 0.00% | 49.64 | 49.64 | 49.62 | 30,853 |
| Mar 27 2024 | 49.63 | 0.03 | 0.06% | 49.63 | 49.65 | 49.63 | 25,220 |
| Mar 26 2024 | 49.60 | 0.00 | 0.00% | 49.59 | 49.61 | 49.59 | 26,490 |
| Mar 25 2024 | 49.601 | 0.00 | 0.00% | 49.61 | 49.61 | 49.60 | 39,436 |
| Mar 22 2024 | 49.60 | 0.01 | 0.02% | 49.60 | 49.61 | 49.595 | 125,356 |
| Mar 21 2024 | 49.59 | 0.03 | 0.06% | 49.58 | 49.59 | 49.58 | 38,902 |
| Mar 20 2024 | 49.56 | 0.03 | 0.05% | 49.53 | 49.57 | 49.53 | 41,161 |
| Mar 19 2024 | 49.535 | 0.01 | 0.03% | 49.53 | 49.54 | 49.5263 | 18,969 |
| Mar 18 2024 | 49.52 | 0.01 | 0.02% | 49.53 | 49.53 | 49.51 | 59,879 |
| Mar 15 2024 | 49.51 | -0.01 | -0.01% | 49.53 | 49.53 | 49.51 | 71,386 |
| Mar 14 2024 | 49.515 | 0.00 | 0.01% | 49.53 | 49.53 | 49.51 | 65,255 |
| Mar 13 2024 | 49.5105 | -0.02 | -0.04% | 49.52 | 49.53 | 49.51 | 99,406 |
| Mar 12 2024 | 49.53 | -0.01 | -0.02% | 49.53 | 49.53 | 49.52 | 76,178 |
| Mar 11 2024 | 49.54 | -0.01 | -0.02% | 49.55 | 49.55 | 49.53 | 62,811 |
| Mar 08 2024 | 49.55 | 0.01 | 0.02% | 49.55 | 49.55 | 49.535 | 87,463 |
| Mar 07 2024 | 49.54 | 0.04 | 0.08% | 49.53 | 49.54 | 49.51 | 47,954 |
| Mar 06 2024 | 49.50 | 0.02 | 0.04% | 49.51 | 49.51 | 49.49 | 45,576 |
| Mar 05 2024 | 49.48 | 0.02 | 0.04% | 49.48 | 49.4979 | 49.48 | 25,311 |
| Mar 04 2024 | 49.46 | -0.02 | -0.04% | 49.49 | 49.49 | 49.46 | 215,033 |
| Mar 01 2024 | 49.48 | -0.25 | -0.50% | 49.47 | 49.50 | 49.46 | 704,265 |
| Feb 29 2024 | 49.73 | 0.02 | 0.04% | 49.73 | 49.73 | 49.715 | 15,049 |
| Feb 28 2024 | 49.71 | 0.02 | 0.04% | 49.69 | 49.71 | 49.69 | 33,606 |
| Feb 27 2024 | 49.69 | 0.01 | 0.02% | 49.70 | 49.70 | 49.68 | 21,857 |
| Feb 26 2024 | 49.68 | 0.00 | 0.00% | 49.71 | 49.71 | 49.67 | 40,967 |
| Feb 23 2024 | 49.68 | 0.00 | 0.00% | 49.67 | 49.69 | 49.67 | 20,388 |
| Feb 22 2024 | 49.6799 | 0.02 | 0.04% | 49.67 | 49.685 | 49.67 | 31,090 |
| Feb 21 2024 | 49.66 | -0.02 | -0.04% | 49.69 | 49.70 | 49.66 | 16,189 |
| Feb 20 2024 | 49.68 | 0.02 | 0.04% | 49.68 | 49.69 | 49.68 | 56,759 |
