XRI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 09 2024 | 7,123.80 | -69.10 | -0.96% | 7,200.10 | 7,200.10 | 7,117.90 | 0 |
May 08 2024 | 7,192.90 | 9.50 | 0.13% | 7,182.50 | 7,202.50 | 7,177.80 | 0 |
May 07 2024 | 7,183.40 | 109.40 | 1.55% | 7,073.10 | 7,183.40 | 7,073.10 | 0 |
May 06 2024 | 7,074.00 | 46.60 | 0.66% | 7,024.80 | 7,075.50 | 7,024.80 | 0 |
May 03 2024 | 7,027.40 | 37.80 | 0.54% | 6,988.70 | 7,037.80 | 6,988.70 | 0 |
May 02 2024 | 6,989.60 | 15.20 | 0.22% | 6,973.50 | 7,016.30 | 6,973.50 | 0 |
May 01 2024 | 6,974.40 | -87.60 | -1.24% | 7,061.10 | 7,061.10 | 6,962.00 | 0 |
Apr 30 2024 | 7,062.00 | 23.70 | 0.34% | 7,037.40 | 7,062.00 | 7,024.50 | 0 |
Apr 29 2024 | 7,038.30 | 54.10 | 0.77% | 6,981.60 | 7,046.60 | 6,981.60 | 0 |
Apr 26 2024 | 6,984.20 | -100.50 | -1.42% | 7,082.90 | 7,082.90 | 6,977.00 | 0 |
Apr 24 2024 | 7,084.70 | -1.30 | -0.02% | 7,085.20 | 7,122.50 | 7,081.60 | 0 |
Apr 23 2024 | 7,086.00 | 30.80 | 0.44% | 7,054.30 | 7,096.60 | 7,053.80 | 0 |
Apr 22 2024 | 7,055.20 | 73.00 | 1.05% | 6,979.70 | 7,082.40 | 6,979.70 | 0 |
Apr 19 2024 | 6,982.20 | -70.00 | -0.99% | 7,051.30 | 7,051.30 | 6,913.40 | 0 |
Apr 18 2024 | 7,052.20 | 32.90 | 0.47% | 7,018.50 | 7,065.80 | 7,018.50 | 0 |
Apr 17 2024 | 7,019.30 | -7.00 | -0.10% | 7,025.40 | 7,047.90 | 7,011.10 | 0 |
Apr 16 2024 | 7,026.30 | -130.10 | -1.82% | 7,155.50 | 7,155.50 | 7,001.60 | 0 |
Apr 15 2024 | 7,156.40 | -35.20 | -0.49% | 7,189.20 | 7,190.00 | 7,140.40 | 0 |
Apr 12 2024 | 7,191.60 | -24.50 | -0.34% | 7,215.20 | 7,215.20 | 7,170.60 | 0 |
Apr 11 2024 | 7,216.10 | -33.10 | -0.46% | 7,248.30 | 7,248.30 | 7,159.30 | 0 |
Apr 10 2024 | 7,249.20 | 21.50 | 0.30% | 7,226.80 | 7,268.50 | 7,226.80 | 0 |
Apr 09 2024 | 7,227.70 | 31.70 | 0.44% | 7,195.10 | 7,237.70 | 7,195.10 | 0 |
Apr 08 2024 | 7,196.00 | 11.90 | 0.17% | 7,181.40 | 7,207.50 | 7,177.80 | 0 |
Apr 05 2024 | 7,184.10 | -41.60 | -0.58% | 7,224.80 | 7,224.80 | 7,154.70 | 0 |
Apr 04 2024 | 7,225.70 | 31.40 | 0.44% | 7,193.40 | 7,241.50 | 7,193.40 | 0 |
Apr 03 2024 | 7,194.30 | -98.30 | -1.35% | 7,291.70 | 7,298.90 | 7,183.60 | 0 |
Apr 02 2024 | 7,292.60 | -12.60 | -0.17% | 7,300.70 | 7,313.60 | 7,274.00 | 0 |
Mar 28 2024 | 7,305.20 | 70.50 | 0.97% | 7,233.80 | 7,309.30 | 7,233.80 | 0 |
Mar 27 2024 | 7,234.70 | 36.10 | 0.50% | 7,197.70 | 7,234.70 | 7,190.40 | 0 |
Mar 26 2024 | 7,198.60 | -29.40 | -0.41% | 7,227.10 | 7,228.30 | 7,194.40 | 0 |
Mar 25 2024 | 7,228.00 | 35.70 | 0.50% | 7,189.70 | 7,258.10 | 7,189.70 | 0 |
Mar 22 2024 | 7,192.30 | -11.50 | -0.16% | 7,202.90 | 7,207.30 | 7,162.70 | 0 |
Mar 21 2024 | 7,203.80 | 79.50 | 1.12% | 7,123.40 | 7,208.50 | 7,123.40 | 0 |
Mar 20 2024 | 7,124.30 | -7.80 | -0.11% | 7,131.20 | 7,163.40 | 7,123.20 | 0 |
Mar 19 2024 | 7,132.10 | 24.80 | 0.35% | 7,106.40 | 7,136.50 | 7,098.40 | 0 |
Mar 18 2024 | 7,107.30 | 2.80 | 0.04% | 7,102.10 | 7,110.70 | 7,075.90 | 0 |
Mar 15 2024 | 7,104.50 | -40.60 | -0.57% | 7,144.20 | 7,144.60 | 7,031.40 | 0 |
Mar 14 2024 | 7,145.10 | -15.00 | -0.21% | 7,159.20 | 7,173.40 | 7,132.80 | 0 |
Mar 13 2024 | 7,160.10 | 16.20 | 0.23% | 7,144.40 | 7,171.50 | 7,142.60 | 0 |
Mar 12 2024 | 7,143.90 | 7.10 | 0.10% | 7,136.20 | 7,166.20 | 7,133.30 | 0 |
Mar 11 2024 | 7,136.80 | -131.80 | -1.81% | 7,269.00 | 7,269.00 | 7,129.90 | 0 |
Mar 07 2024 | 7,268.60 | 76.40 | 1.06% | 7,191.10 | 7,274.30 | 7,191.10 | 0 |
Mar 06 2024 | 7,192.20 | 55.70 | 0.78% | 7,164.40 | 7,195.30 | 7,151.40 | 0 |
Mar 05 2024 | 7,136.50 | 11.30 | 0.16% | 7,124.30 | 7,140.90 | 7,101.20 | 0 |
Mar 04 2024 | 7,125.20 | -7.10 | -0.10% | 7,131.40 | 7,151.00 | 7,113.70 | 0 |
Mar 03 2024 | 7,132.30 | -10.80 | -0.15% | 7,140.40 | 7,163.00 | 7,123.70 | 0 |
Feb 29 2024 | 7,143.10 | 45.00 | 0.63% | 7,097.20 | 7,143.10 | 7,097.20 | 0 |
Feb 28 2024 | 7,098.10 | 36.80 | 0.52% | 7,060.40 | 7,102.80 | 7,035.70 | 0 |
Feb 27 2024 | 7,061.30 | 8.10 | 0.11% | 7,052.30 | 7,081.40 | 7,040.20 | 0 |
Feb 26 2024 | 7,053.20 | 9.20 | 0.13% | 7,043.10 | 7,054.80 | 7,005.20 | 0 |
Feb 25 2024 | 7,044.00 | 9.40 | 0.13% | 7,035.50 | 7,072.10 | 7,029.50 | 0 |
Feb 22 2024 | 7,034.60 | 29.50 | 0.42% | 7,004.20 | 7,050.80 | 7,004.20 | 0 |
Feb 21 2024 | 7,005.10 | 3.40 | 0.05% | 7,000.80 | 7,009.90 | 6,980.60 | 0 |
Feb 20 2024 | 7,001.70 | -35.10 | -0.50% | 7,035.90 | 7,048.30 | 6,980.80 | 0 |
Feb 19 2024 | 7,036.80 | -1.50 | -0.02% | 7,037.40 | 7,047.70 | 7,013.60 | 0 |
Feb 18 2024 | 7,038.30 | 3.60 | 0.05% | 7,032.00 | 7,055.00 | 7,027.30 | 0 |
Feb 15 2024 | 7,034.70 | 47.50 | 0.68% | 6,986.30 | 7,055.60 | 6,986.30 | 0 |
Feb 14 2024 | 6,987.20 | 53.80 | 0.78% | 6,932.60 | 7,001.50 | 6,925.60 | 0 |
Feb 13 2024 | 6,933.40 | -52.20 | -0.75% | 6,984.80 | 6,984.80 | 6,879.80 | 0 |
Feb 12 2024 | 6,985.60 | -11.30 | -0.16% | 6,996.00 | 7,012.40 | 6,981.40 | 0 |
Feb 11 2024 | 6,996.90 | -30.10 | -0.43% | 7,024.40 | 7,024.40 | 6,991.80 | 0 |