Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XMUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 141.05 | -0.59 | -0.42% | 141.31 | 141.41 | 140.81 | 1,174 |
| May 30 2024 | 141.64 | -1.19 | -0.83% | 142.23 | 142.25 | 141.61 | 1,351 |
| May 29 2024 | 142.83 | -0.09 | -0.06% | 142.55 | 142.95 | 142.23 | 4,240 |
| May 28 2024 | 142.92 | -0.26 | -0.18% | 142.95 | 143.39 | 142.92 | 2,270 |
| May 27 2024 | 143.18 | 0.65 | 0.46% | 143.09 | 143.34 | 142.92 | 3,946 |
| May 24 2024 | 142.53 | -1.09 | -0.76% | 142.68 | 142.69 | 142.50 | 902 |
| May 23 2024 | 143.62 | -0.09 | -0.06% | 144.35 | 144.52 | 143.62 | 4,915 |
| May 22 2024 | 143.71 | 0.45 | 0.31% | 143.51 | 143.71 | 143.50 | 4,923 |
| May 21 2024 | 143.26 | 0.06 | 0.04% | 143.23 | 143.26 | 143.01 | 1,903 |
| May 20 2024 | 143.20 | 0.09 | 0.06% | 143.03 | 143.22 | 143.03 | 822 |
| May 17 2024 | 143.11 | -0.27 | -0.19% | 143.14 | 143.18 | 143.11 | 924 |
| May 16 2024 | 143.38 | 1.01 | 0.71% | 143.12 | 143.38 | 143.12 | 1,271 |
| May 15 2024 | 142.37 | 0.99 | 0.70% | 141.88 | 142.37 | 141.88 | 375 |
| May 14 2024 | 141.38 | -0.33 | -0.23% | 141.80 | 141.80 | 141.34 | 1,152 |
| May 13 2024 | 141.71 | -0.35 | -0.25% | 141.79 | 142.01 | 141.50 | 1,760 |
| May 10 2024 | 142.06 | 1.13 | 0.80% | 142.07 | 142.10 | 142.06 | 889 |
| May 09 2024 | 140.93 | -0.08 | -0.06% | 141.03 | 141.32 | 140.93 | 1,153 |
| May 08 2024 | 141.01 | -0.10 | -0.07% | 141.40 | 141.40 | 140.67 | 790 |
| May 07 2024 | 141.11 | 1.07 | 0.76% | 140.78 | 141.13 | 140.78 | 1,438 |
| May 06 2024 | 140.04 | 1.00 | 0.72% | 139.68 | 140.06 | 139.67 | 1,656 |
| May 03 2024 | 139.04 | 1.24 | 0.90% | 138.36 | 139.04 | 138.35 | 427 |
| May 02 2024 | 137.80 | -1.64 | -1.18% | 137.89 | 138.25 | 137.77 | 1,864 |
| Apr 30 2024 | 139.44 | -0.30 | -0.21% | 139.46 | 139.49 | 139.44 | 1,512 |
| Apr 29 2024 | 139.74 | 0.17 | 0.12% | 139.63 | 139.74 | 139.50 | 339 |
| Apr 26 2024 | 139.57 | 2.17 | 1.58% | 138.81 | 139.57 | 138.75 | 839 |
| Apr 25 2024 | 137.40 | -1.08 | -0.78% | 137.58 | 137.58 | 137.40 | 84 |
| Apr 24 2024 | 138.48 | 0.50 | 0.36% | 139.04 | 139.12 | 138.48 | 4,010 |
| Apr 23 2024 | 137.98 | 0.69 | 0.50% | 137.62 | 137.98 | 137.31 | 1,331 |
| Apr 22 2024 | 137.29 | 0.34 | 0.25% | 136.63 | 137.29 | 136.63 | 1,829 |
| Apr 19 2024 | 136.95 | -1.49 | -1.08% | 137.10 | 137.46 | 136.75 | 1,394 |
| Apr 18 2024 | 138.44 | -0.04 | -0.03% | 137.68 | 138.44 | 137.68 | 1,214 |
| Apr 17 2024 | 138.48 | -0.29 | -0.21% | 139.19 | 139.45 | 138.48 | 1,233 |
| Apr 16 2024 | 138.77 | -2.29 | -1.62% | 138.99 | 139.35 | 138.77 | 857 |
| Apr 15 2024 | 141.06 | -0.87 | -0.61% | 141.46 | 142.07 | 141.06 | 1,505 |
| Apr 12 2024 | 141.93 | 1.25 | 0.89% | 142.46 | 142.46 | 141.89 | 962 |
| Apr 11 2024 | 140.68 | 0.12 | 0.09% | 140.65 | 140.92 | 140.32 | 1,393 |
| Apr 10 2024 | 140.56 | 1.05 | 0.75% | 140.61 | 140.64 | 139.90 | 2,607 |
| Apr 09 2024 | 139.51 | -1.17 | -0.83% | 140.37 | 140.46 | 139.51 | 2,686 |
| Apr 08 2024 | 140.68 | 0.49 | 0.35% | 140.77 | 140.90 | 140.68 | 1,321 |
| Apr 05 2024 | 140.19 | -1.01 | -0.72% | 139.35 | 140.19 | 139.35 | 3,343 |
| Apr 04 2024 | 141.20 | -0.05 | -0.04% | 140.93 | 141.33 | 140.93 | 1,722 |
| Apr 03 2024 | 141.25 | 0.23 | 0.16% | 141.22 | 141.25 | 141.03 | 1,718 |
| Apr 02 2024 | 141.02 | -1.19 | -0.84% | 142.68 | 142.77 | 140.75 | 3,033 |
| Mar 28 2024 | 142.21 | 1.14 | 0.81% | 142.31 | 142.40 | 142.13 | 1,305 |
| Mar 27 2024 | 141.07 | -0.14 | -0.10% | 141.37 | 141.71 | 141.04 | 1,136 |
| Mar 26 2024 | 141.21 | 0.27 | 0.19% | 141.24 | 141.24 | 141.01 | 884 |
| Mar 25 2024 | 140.94 | -0.62 | -0.44% | 141.29 | 141.29 | 140.83 | 912 |
| Mar 22 2024 | 141.56 | 0.17 | 0.12% | 141.66 | 141.86 | 141.35 | 1,010 |
| Mar 21 2024 | 141.39 | 1.98 | 1.42% | 140.61 | 141.47 | 140.42 | 2,132 |
| Mar 20 2024 | 139.41 | 1.08 | 0.78% | 139.28 | 139.56 | 139.28 | 1,450 |
| Mar 19 2024 | 138.33 | -0.24 | -0.17% | 138.15 | 138.33 | 138.15 | 951 |
| Mar 18 2024 | 138.57 | 1.08 | 0.79% | 137.81 | 138.66 | 137.67 | 3,469 |
| Mar 15 2024 | 137.49 | -0.93 | -0.67% | 138.38 | 138.56 | 137.37 | 4,678 |
| Mar 14 2024 | 138.42 | 0.20 | 0.14% | 138.59 | 138.67 | 138.42 | 1,065 |
| Mar 13 2024 | 138.22 | 0.36 | 0.26% | 138.44 | 138.51 | 138.17 | 2,938 |
| Mar 12 2024 | 137.86 | 1.24 | 0.91% | 137.24 | 137.86 | 137.24 | 2,286 |
| Mar 11 2024 | 136.62 | -1.66 | -1.20% | 136.33 | 136.62 | 136.32 | 1,011 |
| Mar 08 2024 | 138.28 | 0.30 | 0.22% | 138.08 | 138.55 | 137.72 | 3,755 |
| Mar 07 2024 | 137.98 | 0.99 | 0.72% | 136.50 | 137.98 | 136.50 | 1,416 |
| Mar 06 2024 | 136.99 | 0.15 | 0.11% | 136.99 | 137.43 | 136.99 | 1,097 |
| Mar 05 2024 | 136.84 | -1.36 | -0.98% | 137.95 | 137.95 | 136.84 | 949 |
| Mar 04 2024 | 138.20 | 0.20 | 0.14% | 138.25 | 138.50 | 138.18 | 3,361 |
