Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XRO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 125.15 | 0.27 | 0.22% | 125.88 | 126.75 | 124.96 | 338,825 |
| May 20 2024 | 124.88 | 3.82 | 3.16% | 121.50 | 124.89 | 121.32 | 398,282 |
| May 17 2024 | 121.06 | -6.36 | -4.99% | 124.77 | 126.00 | 121.01 | 456,544 |
| May 16 2024 | 127.42 | 6.32 | 5.22% | 126.32 | 128.73 | 125.98 | 474,005 |
| May 15 2024 | 121.10 | 0.66 | 0.55% | 120.50 | 121.52 | 119.75 | 642,162 |
| May 14 2024 | 120.44 | -2.45 | -1.99% | 121.89 | 122.58 | 120.28 | 370,647 |
| May 13 2024 | 122.89 | -2.80 | -2.23% | 124.21 | 124.94 | 122.85 | 351,285 |
| May 10 2024 | 125.69 | -0.28 | -0.22% | 125.93 | 126.86 | 125.30 | 179,375 |
| May 09 2024 | 125.97 | -1.42 | -1.11% | 127.67 | 127.99 | 125.79 | 263,831 |
| May 08 2024 | 127.39 | 0.69 | 0.54% | 127.34 | 127.73 | 126.64 | 223,659 |
| May 07 2024 | 126.70 | 1.13 | 0.90% | 127.44 | 128.00 | 125.56 | 419,061 |
| May 06 2024 | 125.57 | 0.22 | 0.18% | 125.81 | 126.995 | 125.09 | 315,659 |
| May 03 2024 | 125.35 | 1.60 | 1.29% | 124.97 | 126.29 | 124.38 | 199,396 |
| May 02 2024 | 123.75 | -0.05 | -0.04% | 123.97 | 124.38 | 122.61 | 285,149 |
| May 01 2024 | 123.80 | 1.69 | 1.38% | 119.34 | 124.77 | 118.69 | 318,897 |
| Apr 30 2024 | 122.11 | 0.15 | 0.12% | 121.00 | 122.35 | 120.85 | 388,662 |
| Apr 29 2024 | 121.96 | 1.91 | 1.59% | 122.55 | 122.85 | 121.77 | 225,865 |
| Apr 26 2024 | 120.05 | -0.16 | -0.13% | 119.00 | 120.08 | 117.56 | 315,396 |
| Apr 24 2024 | 120.21 | -1.12 | -0.92% | 122.10 | 123.39 | 120.13 | 370,015 |
| Apr 23 2024 | 121.33 | 2.20 | 1.85% | 121.12 | 121.70 | 120.05 | 268,752 |
| Apr 22 2024 | 119.13 | 2.71 | 2.33% | 118.21 | 119.43 | 117.59 | 198,898 |
| Apr 19 2024 | 116.42 | -2.95 | -2.47% | 117.08 | 117.65 | 114.89 | 354,080 |
| Apr 18 2024 | 119.37 | 0.43 | 0.36% | 118.74 | 120.94 | 118.71 | 305,995 |
| Apr 17 2024 | 118.94 | 0.75 | 0.63% | 118.00 | 119.50 | 116.87 | 258,761 |
| Apr 16 2024 | 118.19 | -1.83 | -1.52% | 118.62 | 119.69 | 116.70 | 502,908 |
| Apr 15 2024 | 120.02 | -1.62 | -1.33% | 120.00 | 120.59 | 119.085 | 207,473 |
| Apr 12 2024 | 121.64 | 0.15 | 0.12% | 122.10 | 122.66 | 121.20 | 976,291 |
| Apr 11 2024 | 121.49 | -0.80 | -0.65% | 118.42 | 121.61 | 117.12 | 484,342 |
| Apr 10 2024 | 122.29 | -1.17 | -0.95% | 123.80 | 124.055 | 122.06 | 244,078 |
| Apr 09 2024 | 123.46 | 0.72 | 0.59% | 123.13 | 124.22 | 122.99 | 199,187 |
| Apr 08 2024 | 122.74 | -0.21 | -0.17% | 123.36 | 124.20 | 122.49 | 237,443 |
| Apr 05 2024 | 122.95 | -2.15 | -1.72% | 124.38 | 125.10 | 121.80 | 322,720 |
| Apr 04 2024 | 125.10 | -0.30 | -0.24% | 126.71 | 127.80 | 125.10 | 301,779 |
| Apr 03 2024 | 125.40 | -7.16 | -5.40% | 131.61 | 131.61 | 125.21 | 689,912 |
| Apr 02 2024 | 132.56 | -0.85 | -0.64% | 132.22 | 134.00 | 132.11 | 293,391 |
| Mar 28 2024 | 133.41 | -0.34 | -0.25% | 134.00 | 134.17 | 132.00 | 488,642 |
| Mar 27 2024 | 133.75 | 0.37 | 0.28% | 134.11 | 134.18 | 132.54 | 280,477 |
| Mar 26 2024 | 133.38 | -3.97 | -2.89% | 136.00 | 136.50 | 132.60 | 391,105 |
| Mar 25 2024 | 137.35 | 2.28 | 1.69% | 136.50 | 138.79 | 135.81 | 346,673 |
| Mar 22 2024 | 135.07 | -0.52 | -0.38% | 133.91 | 135.80 | 133.75 | 250,299 |
| Mar 21 2024 | 135.59 | 3.72 | 2.82% | 134.70 | 136.40 | 132.67 | 538,056 |
| Mar 20 2024 | 131.87 | -1.91 | -1.43% | 134.25 | 134.88 | 131.30 | 432,515 |
| Mar 19 2024 | 133.78 | -1.92 | -1.41% | 135.27 | 135.61 | 133.00 | 245,437 |
| Mar 18 2024 | 135.70 | 1.06 | 0.79% | 134.03 | 136.18 | 132.69 | 279,918 |
| Mar 15 2024 | 134.64 | -1.73 | -1.27% | 134.95 | 136.10 | 134.01 | 1,905,382 |
| Mar 14 2024 | 136.37 | -1.34 | -0.97% | 137.22 | 137.96 | 135.73 | 440,517 |
| Mar 13 2024 | 137.71 | 2.64 | 1.95% | 135.58 | 137.81 | 134.66 | 488,581 |
| Mar 12 2024 | 135.07 | 1.21 | 0.90% | 133.67 | 135.38 | 133.52 | 378,196 |
| Mar 11 2024 | 133.86 | 0.06 | 0.04% | 132.43 | 134.22 | 131.80 | 340,586 |
| Mar 07 2024 | 133.80 | 0.38 | 0.28% | 135.00 | 135.84 | 133.16 | 532,575 |
| Mar 06 2024 | 133.42 | -0.35 | -0.26% | 135.25 | 136.38 | 133.31 | 458,440 |
| Mar 05 2024 | 133.77 | -0.76 | -0.56% | 130.27 | 134.52 | 130.27 | 400,136 |
| Mar 04 2024 | 134.53 | -0.96 | -0.71% | 135.49 | 135.98 | 131.93 | 453,517 |
| Mar 03 2024 | 135.49 | 0.57 | 0.42% | 134.50 | 136.56 | 133.34 | 457,617 |
| Feb 29 2024 | 134.92 | 7.62 | 5.99% | 128.00 | 135.21 | 127.75 | 745,027 |
| Feb 28 2024 | 127.30 | 0.69 | 0.54% | 125.01 | 128.00 | 122.74 | 674,124 |
| Feb 27 2024 | 126.61 | 4.99 | 4.10% | 122.39 | 126.65 | 121.69 | 1,016,121 |
| Feb 26 2024 | 121.62 | -1.03 | -0.84% | 121.00 | 122.86 | 120.60 | 346,756 |
| Feb 25 2024 | 122.65 | 2.77 | 2.31% | 120.17 | 123.44 | 119.99 | 448,584 |
| Feb 22 2024 | 119.88 | 3.06 | 2.62% | 119.02 | 121.25 | 118.86 | 526,636 |
| Feb 21 2024 | 116.82 | 3.29 | 2.90% | 113.50 | 116.82 | 113.23 | 344,097 |
