Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XLKS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 651.155 | 2.76 | 0.42% | 652.32 | 654.495 | 646.93 | 4,174 |
| Jun 13 2024 | 648.40 | 5.73 | 0.89% | 648.24 | 652.635 | 645.325 | 6,000 |
| Jun 12 2024 | 642.67 | 22.43 | 3.62% | 625.58 | 643.30 | 625.115 | 2,775 |
| Jun 11 2024 | 620.24 | 3.58 | 0.58% | 616.47 | 620.815 | 612.355 | 1,598 |
| Jun 10 2024 | 616.66 | 5.69 | 0.93% | 618.92 | 618.92 | 608.66 | 1,648 |
| Jun 07 2024 | 610.97 | -0.98 | -0.16% | 613.88 | 614.41 | 605.99 | 819 |
| Jun 06 2024 | 611.95 | 2.56 | 0.42% | 617.16 | 620.40 | 609.80 | 2,326 |
| Jun 05 2024 | 609.395 | 15.99 | 2.69% | 600.04 | 609.81 | 598.765 | 1,555 |
| Jun 04 2024 | 593.41 | 0.08 | 0.01% | 595.30 | 597.85 | 591.08 | 5,079 |
| Jun 03 2024 | 593.33 | 11.98 | 2.06% | 594.40 | 598.29 | 590.61 | 5,733 |
| May 31 2024 | 581.35 | -13.98 | -2.35% | 589.71 | 595.575 | 581.075 | 2,800 |
| May 30 2024 | 595.33 | -9.45 | -1.56% | 597.51 | 602.45 | 593.79 | 1,802 |
| May 29 2024 | 604.78 | -1.81 | -0.30% | 606.98 | 608.28 | 600.515 | 2,850 |
| May 28 2024 | 606.59 | 9.46 | 1.58% | 602.64 | 606.68 | 601.37 | 2,186 |
| May 24 2024 | 597.13 | -0.55 | -0.09% | 591.48 | 597.38 | 590.345 | 2,398 |
| May 23 2024 | 597.68 | 8.47 | 1.44% | 596.36 | 601.38 | 593.71 | 2,493 |
| May 22 2024 | 589.21 | 2.66 | 0.45% | 587.57 | 589.815 | 585.825 | 3,350 |
| May 21 2024 | 586.55 | 1.87 | 0.32% | 585.00 | 586.805 | 581.30 | 2,299 |
| May 20 2024 | 584.685 | 5.73 | 0.99% | 580.00 | 585.12 | 578.165 | 593 |
| May 17 2024 | 578.95 | -5.73 | -0.98% | 580.97 | 583.23 | 578.385 | 1,159 |
| May 16 2024 | 584.68 | 5.62 | 0.97% | 584.75 | 586.635 | 581.77 | 1,725 |
| May 15 2024 | 579.06 | 12.64 | 2.23% | 568.93 | 579.38 | 566.90 | 1,258 |
| May 14 2024 | 566.415 | 2.89 | 0.51% | 563.51 | 566.775 | 559.685 | 1,055 |
| May 13 2024 | 563.52 | 3.48 | 0.62% | 563.45 | 565.90 | 560.305 | 1,441 |
| May 10 2024 | 560.04 | 1.33 | 0.24% | 560.25 | 564.805 | 558.57 | 1,773 |
| May 09 2024 | 558.71 | 0.42 | 0.08% | 557.92 | 560.62 | 554.825 | 745 |
| May 08 2024 | 558.29 | -1.47 | -0.26% | 558.62 | 560.49 | 555.08 | 1,149 |
| May 07 2024 | 559.76 | 7.45 | 1.35% | 560.65 | 562.59 | 558.555 | 5,626 |
| May 03 2024 | 552.31 | 19.89 | 3.74% | 542.77 | 554.015 | 537.67 | 3,904 |
| May 02 2024 | 532.42 | 3.40 | 0.64% | 532.24 | 536.355 | 527.75 | 3,198 |
| May 01 2024 | 529.015 | -14.54 | -2.67% | 532.98 | 533.545 | 527.68 | 632 |
| Apr 30 2024 | 543.555 | -1.29 | -0.24% | 546.40 | 548.23 | 542.595 | 951 |
| Apr 29 2024 | 544.84 | -0.37 | -0.07% | 547.26 | 548.035 | 543.205 | 1,815 |
| Apr 26 2024 | 545.21 | 16.49 | 3.12% | 540.17 | 547.555 | 537.185 | 1,116 |
| Apr 25 2024 | 528.72 | -5.73 | -1.07% | 528.81 | 533.39 | 523.855 | 1,740 |
| Apr 24 2024 | 534.445 | 2.29 | 0.43% | 536.27 | 539.22 | 533.575 | 1,053 |
| Apr 23 2024 | 532.16 | 13.13 | 2.53% | 524.89 | 533.01 | 523.23 | 1,542 |
| Apr 22 2024 | 519.03 | -6.88 | -1.31% | 521.42 | 523.75 | 516.41 | 2,339 |
| Apr 19 2024 | 525.91 | -14.43 | -2.67% | 530.88 | 535.07 | 525.67 | 3,570 |
| Apr 18 2024 | 540.34 | -4.18 | -0.77% | 543.00 | 543.29 | 532.93 | 2,329 |
| Apr 17 2024 | 544.515 | -4.63 | -0.84% | 546.89 | 552.425 | 544.09 | 1,635 |
| Apr 16 2024 | 549.145 | -9.81 | -1.75% | 545.85 | 551.335 | 544.56 | 2,462 |
| Apr 15 2024 | 558.95 | -2.97 | -0.53% | 560.63 | 563.345 | 556.97 | 13,201 |
| Apr 12 2024 | 561.92 | 3.32 | 0.59% | 568.37 | 568.57 | 557.89 | 1,733 |
| Apr 11 2024 | 558.60 | 4.79 | 0.86% | 554.94 | 572.285 | 529.625 | 6,557 |
| Apr 10 2024 | 553.81 | 0.99 | 0.18% | 558.24 | 561.865 | 536.94 | 2,388 |
| Apr 09 2024 | 552.82 | -6.06 | -1.08% | 558.61 | 561.805 | 550.425 | 1,310 |
| Apr 08 2024 | 558.88 | 0.17 | 0.03% | 558.49 | 562.025 | 556.005 | 2,596 |
| Apr 05 2024 | 558.71 | -7.79 | -1.38% | 554.98 | 559.84 | 531.485 | 1,501 |
| Apr 04 2024 | 566.50 | 0.84 | 0.15% | 564.21 | 569.95 | 563.87 | 2,165 |
| Apr 03 2024 | 565.665 | 5.45 | 0.97% | 559.25 | 566.06 | 556.655 | 1,341 |
| Apr 02 2024 | 560.21 | -5.58 | -0.99% | 566.57 | 567.565 | 555.45 | 2,193 |
| Mar 28 2024 | 565.79 | 1.69 | 0.30% | 566.54 | 567.455 | 563.03 | 2,018 |
| Mar 27 2024 | 564.10 | -6.78 | -1.19% | 567.98 | 570.855 | 561.965 | 3,577 |
| Mar 26 2024 | 570.88 | -0.62 | -0.11% | 572.60 | 574.935 | 569.465 | 1,201 |
| Mar 25 2024 | 571.50 | -0.49 | -0.09% | 572.36 | 573.25 | 566.345 | 1,705 |
| Mar 22 2024 | 571.99 | -2.97 | -0.52% | 571.86 | 573.265 | 568.40 | 2,283 |
| Mar 21 2024 | 574.96 | 12.50 | 2.22% | 574.62 | 577.94 | 571.51 | 1,375 |
| Mar 20 2024 | 562.465 | 2.02 | 0.36% | 561.89 | 564.875 | 560.205 | 1,413 |
| Mar 19 2024 | 560.44 | -0.48 | -0.09% | 560.81 | 560.81 | 551.45 | 1,338 |
| Mar 18 2024 | 560.92 | 4.70 | 0.84% | 556.26 | 567.94 | 556.26 | 1,600 |
