Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XDNS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1,284.00 | 10.25 | 0.80% | 1,290.00 | 1,295.00 | 1,282.50 | 3,157 |
| May 30 2024 | 1,273.75 | 9.25 | 0.73% | 1,273.75 | 1,273.75 | 1,273.75 | 104 |
| May 29 2024 | 1,264.50 | -19.25 | -1.50% | 1,272.00 | 1,273.75 | 1,263.75 | 1,487 |
| May 28 2024 | 1,283.75 | 5.50 | 0.43% | 1,285.50 | 1,287.50 | 1,280.25 | 1,034 |
| May 24 2024 | 1,278.25 | 3.75 | 0.29% | 1,278.25 | 1,278.25 | 1,278.25 | 0 |
| May 23 2024 | 1,274.50 | -0.50 | -0.04% | 1,274.50 | 1,274.50 | 1,274.50 | 0 |
| May 22 2024 | 1,275.00 | -15.00 | -1.16% | 1,275.00 | 1,275.00 | 1,275.00 | 0 |
| May 21 2024 | 1,290.00 | -8.75 | -0.67% | 1,290.00 | 1,290.00 | 1,290.00 | 0 |
| May 20 2024 | 1,298.75 | 10.50 | 0.82% | 1,298.75 | 1,298.75 | 1,298.75 | 1,591 |
| May 17 2024 | 1,288.25 | -3.00 | -0.23% | 1,288.25 | 1,288.25 | 1,288.25 | 130 |
| May 16 2024 | 1,291.25 | -2.75 | -0.21% | 1,295.50 | 1,296.75 | 1,290.25 | 2,993 |
| May 15 2024 | 1,294.00 | 8.25 | 0.64% | 1,288.00 | 1,300.00 | 1,284.75 | 1,965 |
| May 14 2024 | 1,285.75 | 1.25 | 0.10% | 1,287.00 | 1,291.25 | 1,280.00 | 1,140 |
| May 13 2024 | 1,284.50 | -9.25 | -0.71% | 1,286.00 | 1,288.00 | 1,284.25 | 298 |
| May 10 2024 | 1,293.75 | -1.75 | -0.14% | 1,298.50 | 1,300.75 | 1,287.50 | 572 |
| May 09 2024 | 1,295.50 | 1.50 | 0.12% | 1,295.50 | 1,295.50 | 1,295.50 | 900 |
| May 08 2024 | 1,294.00 | -15.25 | -1.16% | 1,294.50 | 1,297.00 | 1,290.25 | 400 |
| May 07 2024 | 1,309.25 | 2.50 | 0.19% | 1,316.00 | 1,319.25 | 1,305.50 | 1,831 |
| May 03 2024 | 1,306.75 | 8.50 | 0.65% | 1,298.00 | 1,315.25 | 1,296.75 | 965 |
| May 02 2024 | 1,298.25 | 18.50 | 1.45% | 1,298.25 | 1,298.25 | 1,298.25 | 66 |
| May 01 2024 | 1,279.75 | -5.75 | -0.45% | 1,279.75 | 1,279.75 | 1,279.75 | 290 |
| Apr 30 2024 | 1,285.50 | 3.75 | 0.29% | 1,294.50 | 1,302.50 | 1,285.00 | 7,816 |
| Apr 29 2024 | 1,281.75 | 1.00 | 0.08% | 1,281.75 | 1,281.75 | 1,281.75 | 4,625 |
| Apr 26 2024 | 1,280.75 | 15.25 | 1.21% | 1,280.75 | 1,280.75 | 1,280.75 | 0 |
| Apr 25 2024 | 1,265.50 | -26.75 | -2.07% | 1,270.00 | 1,277.50 | 1,258.75 | 3,700 |
| Apr 24 2024 | 1,292.25 | 3.50 | 0.27% | 1,296.00 | 1,297.25 | 1,291.50 | 210 |
| Apr 23 2024 | 1,288.75 | 0.00 | 0.00% | 1,288.75 | 1,288.75 | 1,288.75 | 0 |
| Apr 22 2024 | 1,288.75 | 9.00 | 0.70% | 1,293.00 | 1,294.25 | 1,288.00 | 1,480 |
| Apr 19 2024 | 1,279.75 | -6.00 | -0.47% | 1,274.00 | 1,280.75 | 1,272.00 | 2,211 |
| Apr 18 2024 | 1,285.75 | 2.50 | 0.19% | 1,285.75 | 1,285.75 | 1,285.75 | 0 |
| Apr 17 2024 | 1,283.25 | -16.50 | -1.27% | 1,283.25 | 1,283.25 | 1,283.25 | 7 |
| Apr 16 2024 | 1,299.75 | -24.50 | -1.85% | 1,299.50 | 1,305.25 | 1,295.25 | 1,972 |
| Apr 15 2024 | 1,324.25 | -2.00 | -0.15% | 1,324.25 | 1,324.25 | 1,324.25 | 0 |
| Apr 12 2024 | 1,326.25 | 6.00 | 0.45% | 1,326.25 | 1,326.25 | 1,326.25 | 61 |
| Apr 11 2024 | 1,320.25 | 3.25 | 0.25% | 1,320.00 | 1,324.75 | 1,315.00 | 8,136 |
| Apr 10 2024 | 1,317.00 | -3.25 | -0.25% | 1,317.00 | 1,317.00 | 1,317.00 | 132 |
| Apr 09 2024 | 1,320.25 | -5.50 | -0.41% | 1,329.50 | 1,329.75 | 1,318.00 | 885 |
| Apr 08 2024 | 1,325.75 | 7.25 | 0.55% | 1,323.00 | 1,327.25 | 1,322.25 | 70 |
| Apr 05 2024 | 1,318.50 | -9.25 | -0.70% | 1,317.00 | 1,325.25 | 1,306.75 | 1,656 |
| Apr 04 2024 | 1,327.75 | -0.25 | -0.02% | 1,329.00 | 1,329.00 | 1,327.75 | 2,419 |
| Apr 03 2024 | 1,328.00 | 6.25 | 0.47% | 1,323.50 | 1,330.25 | 1,317.75 | 4,325 |
| Apr 02 2024 | 1,321.75 | -24.25 | -1.80% | 1,336.00 | 1,336.00 | 1,314.50 | 2,727 |
| Mar 28 2024 | 1,346.00 | -1.50 | -0.11% | 1,344.00 | 1,348.75 | 1,338.50 | 740 |
| Mar 27 2024 | 1,347.50 | -4.00 | -0.30% | 1,352.00 | 1,353.25 | 1,346.75 | 8,460 |
| Mar 26 2024 | 1,351.50 | 9.75 | 0.73% | 1,351.50 | 1,351.50 | 1,351.50 | 486 |
| Mar 25 2024 | 1,341.75 | -20.00 | -1.47% | 1,344.00 | 1,345.25 | 1,337.75 | 1,396 |
| Mar 22 2024 | 1,361.75 | 10.75 | 0.80% | 1,364.50 | 1,368.75 | 1,359.50 | 11,486 |
| Mar 21 2024 | 1,351.00 | 17.50 | 1.31% | 1,339.00 | 1,353.75 | 1,336.00 | 18,241 |
| Mar 20 2024 | 1,333.50 | 0.75 | 0.06% | 1,336.00 | 1,341.25 | 1,332.50 | 740 |
| Mar 19 2024 | 1,332.75 | 6.50 | 0.49% | 1,328.00 | 1,333.25 | 1,323.50 | 20,978 |
| Mar 18 2024 | 1,326.25 | 25.00 | 1.92% | 1,324.50 | 1,326.25 | 1,323.75 | 1,207 |
| Mar 15 2024 | 1,301.25 | 7.25 | 0.56% | 1,303.50 | 1,304.75 | 1,301.00 | 740 |
| Mar 14 2024 | 1,294.00 | -1.00 | -0.08% | 1,300.50 | 1,310.50 | 1,293.25 | 4 |
| Mar 13 2024 | 1,295.00 | -12.00 | -0.92% | 1,295.00 | 1,297.00 | 1,291.00 | 1,936 |
| Mar 12 2024 | 1,307.00 | 6.50 | 0.50% | 1,309.00 | 1,311.25 | 1,306.00 | 740 |
| Mar 11 2024 | 1,300.50 | -27.50 | -2.07% | 1,305.00 | 1,305.25 | 1,297.50 | 998 |
| Mar 08 2024 | 1,328.00 | -5.25 | -0.39% | 1,328.00 | 1,328.00 | 1,328.00 | 0 |
| Mar 07 2024 | 1,333.25 | -5.50 | -0.41% | 1,332.50 | 1,335.75 | 1,332.00 | 740 |
| Mar 06 2024 | 1,338.75 | 14.75 | 1.11% | 1,340.00 | 1,340.25 | 1,338.75 | 1,480 |
| Mar 05 2024 | 1,324.00 | 7.00 | 0.53% | 1,324.00 | 1,324.00 | 1,324.00 | 355 |
