Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.XIC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 34.91 | 0.01 | 0.03% | 34.65 | 34.96 | 34.51 | 315,730 |
| Apr 24 2024 | 34.90 | -0.20 | -0.57% | 35.05 | 35.16 | 34.76 | 350,207 |
| Apr 23 2024 | 35.10 | 0.23 | 0.66% | 34.89 | 35.15 | 34.87 | 197,434 |
| Apr 22 2024 | 34.87 | 0.10 | 0.29% | 34.69 | 34.96 | 34.65 | 191,373 |
| Apr 19 2024 | 34.77 | 0.18 | 0.52% | 34.59 | 34.86 | 34.59 | 237,678 |
| Apr 18 2024 | 34.59 | 0.07 | 0.20% | 34.56 | 34.76 | 34.44 | 253,789 |
| Apr 17 2024 | 34.52 | 0.03 | 0.09% | 34.62 | 34.80 | 34.39 | 362,619 |
| Apr 16 2024 | 34.49 | -0.16 | -0.46% | 34.52 | 34.63 | 34.35 | 358,811 |
| Apr 15 2024 | 34.65 | -0.25 | -0.72% | 35.06 | 35.10 | 34.56 | 260,053 |
| Apr 12 2024 | 34.90 | -0.35 | -0.99% | 35.34 | 35.39 | 34.79 | 282,325 |
| Apr 11 2024 | 35.25 | -0.15 | -0.42% | 35.40 | 35.44 | 35.05 | 278,815 |
| Apr 10 2024 | 35.40 | -0.25 | -0.70% | 35.36 | 35.49 | 35.22 | 271,058 |
| Apr 09 2024 | 35.65 | 0.16 | 0.45% | 35.60 | 35.65 | 35.34 | 239,593 |
| Apr 08 2024 | 35.49 | 0.01 | 0.03% | 35.53 | 35.56 | 35.36 | 153,162 |
| Apr 05 2024 | 35.48 | 0.34 | 0.97% | 35.20 | 35.55 | 35.18 | 176,249 |
| Apr 04 2024 | 35.14 | -0.09 | -0.26% | 35.33 | 35.43 | 35.06 | 377,251 |
| Apr 03 2024 | 35.23 | 0.06 | 0.17% | 35.14 | 35.33 | 35.12 | 237,641 |
| Apr 02 2024 | 35.17 | -0.18 | -0.51% | 35.23 | 35.25 | 35.04 | 167,978 |
| Apr 01 2024 | 35.35 | 0.04 | 0.11% | 35.38 | 35.42 | 35.22 | 435,003 |
| Mar 28 2024 | 35.31 | 0.10 | 0.28% | 35.25 | 35.38 | 35.25 | 201,945 |
| Mar 27 2024 | 35.21 | 0.35 | 1.00% | 34.98 | 35.21 | 34.97 | 94,689 |
| Mar 26 2024 | 34.86 | -0.05 | -0.14% | 34.97 | 35.05 | 34.83 | 193,618 |
| Mar 25 2024 | 34.91 | -0.05 | -0.14% | 34.89 | 35.10 | 34.89 | 154,402 |
| Mar 22 2024 | 34.96 | -0.42 | -1.19% | 35.15 | 35.17 | 34.94 | 130,779 |
| Mar 21 2024 | 35.38 | 0.06 | 0.17% | 35.41 | 35.54 | 35.38 | 191,766 |
| Mar 20 2024 | 35.32 | 0.30 | 0.86% | 35.01 | 35.34 | 34.97 | 302,169 |
| Mar 19 2024 | 35.02 | 0.04 | 0.11% | 35.01 | 35.13 | 34.96 | 175,686 |
| Mar 18 2024 | 34.98 | -0.02 | -0.06% | 35.08 | 35.08 | 34.92 | 199,760 |
| Mar 15 2024 | 35.00 | 0.03 | 0.09% | 34.88 | 35.07 | 34.88 | 174,687 |
| Mar 14 2024 | 34.97 | -0.19 | -0.54% | 35.17 | 35.17 | 34.82 | 183,346 |
| Mar 13 2024 | 35.16 | 0.23 | 0.66% | 35.00 | 35.21 | 34.98 | 283,684 |
| Mar 12 2024 | 34.93 | 0.12 | 0.34% | 34.84 | 34.93 | 34.74 | 219,073 |
| Mar 11 2024 | 34.81 | 0.05 | 0.14% | 34.64 | 34.84 | 34.60 | 198,065 |
| Mar 08 2024 | 34.76 | -0.09 | -0.26% | 34.92 | 35.01 | 34.70 | 187,591 |
| Mar 07 2024 | 34.85 | 0.31 | 0.90% | 34.68 | 34.86 | 34.68 | 170,104 |
| Mar 06 2024 | 34.54 | 0.13 | 0.38% | 34.64 | 34.71 | 34.46 | 246,049 |
| Mar 05 2024 | 34.41 | -0.01 | -0.03% | 34.43 | 34.57 | 34.36 | 284,909 |
| Mar 04 2024 | 34.42 | -0.05 | -0.15% | 34.42 | 34.51 | 34.36 | 192,775 |
| Mar 01 2024 | 34.47 | 0.33 | 0.97% | 34.23 | 34.53 | 34.22 | 238,253 |
| Feb 29 2024 | 34.14 | 0.19 | 0.56% | 34.08 | 34.18 | 34.03 | 151,311 |
| Feb 28 2024 | 33.95 | -0.11 | -0.32% | 34.03 | 34.10 | 33.94 | 224,005 |
| Feb 27 2024 | 34.06 | 0.00 | 0.00% | 34.02 | 34.10 | 33.97 | 302,137 |
| Feb 26 2024 | 34.06 | -0.14 | -0.41% | 34.13 | 34.25 | 34.01 | 294,237 |
| Feb 23 2024 | 34.20 | 0.16 | 0.47% | 34.02 | 34.23 | 33.98 | 153,343 |
| Feb 22 2024 | 34.04 | 0.22 | 0.65% | 34.00 | 34.11 | 33.95 | 256,787 |
| Feb 21 2024 | 33.82 | -0.07 | -0.21% | 33.79 | 33.84 | 33.69 | 167,479 |
| Feb 20 2024 | 33.89 | -0.03 | -0.09% | 33.90 | 33.97 | 33.82 | 198,464 |
| Feb 16 2024 | 33.92 | 0.04 | 0.12% | 33.88 | 34.04 | 33.85 | 148,708 |
| Feb 15 2024 | 33.88 | 0.54 | 1.62% | 33.43 | 33.90 | 33.42 | 525,377 |
| Feb 14 2024 | 33.34 | 0.49 | 1.49% | 33.09 | 33.34 | 33.06 | 333,468 |
| Feb 13 2024 | 32.85 | -0.76 | -2.26% | 33.18 | 33.20 | 32.65 | 242,774 |
| Feb 12 2024 | 33.61 | 0.09 | 0.27% | 33.56 | 33.74 | 33.52 | 155,110 |
| Feb 09 2024 | 33.52 | 0.15 | 0.45% | 33.42 | 33.55 | 33.34 | 151,187 |
| Feb 08 2024 | 33.37 | -0.09 | -0.27% | 33.43 | 33.48 | 33.18 | 188,991 |
| Feb 07 2024 | 33.46 | 0.02 | 0.06% | 33.44 | 33.50 | 33.37 | 96,398 |
| Feb 06 2024 | 33.44 | 0.14 | 0.42% | 33.31 | 33.47 | 33.31 | 149,823 |
| Feb 05 2024 | 33.30 | -0.34 | -1.01% | 33.54 | 33.55 | 33.22 | 261,292 |
| Feb 02 2024 | 33.64 | -0.05 | -0.15% | 33.67 | 33.67 | 33.40 | 240,139 |
| Feb 01 2024 | 33.69 | 0.13 | 0.39% | 33.67 | 33.80 | 33.50 | 275,479 |
| Jan 31 2024 | 33.56 | -0.29 | -0.86% | 33.83 | 33.90 | 33.52 | 523,357 |
| Jan 30 2024 | 33.85 | 0.04 | 0.12% | 33.76 | 33.90 | 33.66 | 158,279 |
| Jan 29 2024 | 33.81 | 0.13 | 0.39% | 33.63 | 33.84 | 33.52 | 265,460 |
