Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XPS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 252.00 | -2.00 | -0.79% | 260.00 | 260.00 | 250.00 | 137,888 |
| May 16 2024 | 254.00 | -8.00 | -3.05% | 265.00 | 265.00 | 254.00 | 88,708 |
| May 15 2024 | 262.00 | 2.00 | 0.77% | 260.00 | 262.00 | 254.00 | 101,332 |
| May 14 2024 | 260.00 | 5.00 | 1.96% | 255.00 | 260.00 | 249.00 | 1,455,758 |
| May 13 2024 | 255.00 | -4.00 | -1.54% | 266.00 | 266.00 | 250.00 | 133,099 |
| May 10 2024 | 259.00 | 0.00 | 0.00% | 265.00 | 265.00 | 257.00 | 69,257 |
| May 09 2024 | 259.00 | 0.00 | 0.00% | 262.00 | 263.00 | 257.00 | 182,533 |
| May 08 2024 | 259.00 | 0.00 | 0.00% | 253.00 | 261.00 | 253.00 | 447,842 |
| May 07 2024 | 259.00 | 6.00 | 2.37% | 251.00 | 260.00 | 251.00 | 36,567 |
| May 03 2024 | 253.00 | 3.00 | 1.20% | 259.00 | 265.00 | 253.00 | 379,383 |
| May 02 2024 | 250.00 | -7.00 | -2.72% | 265.00 | 265.00 | 249.00 | 437,381 |
| May 01 2024 | 257.00 | -8.00 | -3.02% | 265.00 | 266.00 | 256.00 | 2,919,458 |
| Apr 30 2024 | 265.00 | 6.00 | 2.32% | 258.00 | 268.00 | 255.00 | 193,030 |
| Apr 29 2024 | 259.00 | 4.00 | 1.57% | 259.00 | 259.00 | 248.00 | 67,281 |
| Apr 26 2024 | 255.00 | 1.00 | 0.39% | 250.00 | 258.00 | 241.00 | 110,966 |
| Apr 25 2024 | 254.00 | 2.00 | 0.79% | 259.00 | 259.00 | 250.00 | 47,540 |
| Apr 24 2024 | 252.00 | 2.00 | 0.80% | 250.00 | 252.00 | 248.00 | 88,329 |
| Apr 23 2024 | 250.00 | 0.00 | 0.00% | 250.00 | 250.00 | 248.00 | 174,054 |
| Apr 22 2024 | 250.00 | 4.00 | 1.63% | 248.00 | 250.00 | 248.00 | 535,593 |
| Apr 19 2024 | 246.00 | 3.00 | 1.23% | 242.00 | 248.00 | 242.00 | 693,035 |
| Apr 18 2024 | 243.00 | -4.00 | -1.62% | 248.00 | 248.00 | 242.00 | 57,589 |
| Apr 17 2024 | 247.00 | -9.00 | -3.52% | 269.00 | 269.00 | 247.00 | 74,708 |
| Apr 16 2024 | 256.00 | -3.00 | -1.16% | 256.00 | 259.00 | 256.00 | 279,667 |
| Apr 15 2024 | 259.00 | -2.00 | -0.77% | 253.00 | 264.00 | 253.00 | 1,486,747 |
| Apr 12 2024 | 261.00 | 2.00 | 0.77% | 258.00 | 268.00 | 257.00 | 505,025 |
| Apr 11 2024 | 259.00 | 25.00 | 10.68% | 242.00 | 259.00 | 241.00 | 1,432,416 |
| Apr 10 2024 | 234.00 | 4.00 | 1.74% | 230.00 | 238.00 | 228.00 | 225,586 |
| Apr 09 2024 | 230.00 | 1.00 | 0.44% | 228.00 | 235.00 | 227.00 | 61,857 |
| Apr 08 2024 | 229.00 | 1.00 | 0.44% | 228.00 | 229.00 | 228.00 | 21,863 |
| Apr 05 2024 | 228.00 | -2.00 | -0.87% | 227.00 | 229.00 | 226.00 | 41,616 |
| Apr 04 2024 | 230.00 | -3.00 | -1.29% | 231.00 | 231.00 | 227.00 | 1,754,533 |
| Apr 03 2024 | 233.00 | 3.00 | 1.30% | 229.00 | 235.00 | 229.00 | 33,910 |
| Apr 02 2024 | 230.00 | -1.00 | -0.43% | 231.00 | 232.00 | 229.00 | 65,307 |
| Mar 28 2024 | 231.00 | -2.00 | -0.86% | 231.00 | 234.00 | 230.00 | 24,756 |
| Mar 27 2024 | 233.00 | 3.00 | 1.30% | 230.00 | 233.00 | 230.00 | 96,741 |
| Mar 26 2024 | 230.00 | -10.00 | -4.17% | 239.00 | 239.00 | 230.00 | 190,963 |
| Mar 25 2024 | 240.00 | 0.00 | 0.00% | 237.00 | 242.00 | 236.00 | 56,993 |
| Mar 22 2024 | 240.00 | 11.00 | 4.80% | 227.00 | 240.00 | 227.00 | 228,077 |
| Mar 21 2024 | 229.00 | 2.00 | 0.88% | 228.00 | 232.00 | 228.00 | 82,013 |
| Mar 20 2024 | 227.00 | -1.00 | -0.44% | 227.00 | 232.00 | 227.00 | 131,379 |
| Mar 19 2024 | 228.00 | -2.00 | -0.87% | 229.00 | 231.00 | 225.00 | 22,757 |
| Mar 18 2024 | 230.00 | 0.00 | 0.00% | 230.00 | 232.00 | 229.00 | 55,045 |
| Mar 15 2024 | 230.00 | 3.00 | 1.32% | 226.00 | 230.00 | 226.00 | 638,157 |
| Mar 14 2024 | 227.00 | 0.00 | 0.00% | 227.00 | 230.00 | 225.00 | 237,154 |
| Mar 13 2024 | 227.00 | -4.00 | -1.73% | 230.00 | 231.00 | 227.00 | 140,698 |
| Mar 12 2024 | 231.00 | 0.00 | 0.00% | 231.00 | 233.00 | 225.00 | 63,016 |
| Mar 11 2024 | 231.00 | -9.00 | -3.75% | 239.00 | 239.00 | 231.00 | 128,207 |
| Mar 08 2024 | 240.00 | -1.00 | -0.41% | 242.00 | 242.00 | 240.00 | 60,294 |
| Mar 07 2024 | 241.00 | 1.00 | 0.42% | 243.00 | 243.00 | 241.00 | 88,021 |
| Mar 06 2024 | 240.00 | 7.00 | 3.00% | 232.00 | 243.00 | 232.00 | 19,910,299 |
| Mar 05 2024 | 233.00 | 0.00 | 0.00% | 231.00 | 234.00 | 231.00 | 99,671 |
| Mar 04 2024 | 233.00 | -1.00 | -0.43% | 234.00 | 234.00 | 232.00 | 847,852 |
| Mar 01 2024 | 234.00 | 7.00 | 3.08% | 227.00 | 235.00 | 225.00 | 416,164 |
| Feb 29 2024 | 227.00 | 3.00 | 1.34% | 226.00 | 231.00 | 226.00 | 176,684 |
| Feb 28 2024 | 224.00 | 2.00 | 0.90% | 221.00 | 224.00 | 221.00 | 439,820 |
| Feb 27 2024 | 222.00 | 1.00 | 0.45% | 220.00 | 222.00 | 220.00 | 306,518 |
| Feb 26 2024 | 221.00 | 2.00 | 0.91% | 218.00 | 222.00 | 218.00 | 130,434 |
| Feb 23 2024 | 219.00 | -2.00 | -0.90% | 220.00 | 221.00 | 218.00 | 30,687 |
| Feb 22 2024 | 221.00 | -1.00 | -0.45% | 222.00 | 223.00 | 220.00 | 109,106 |
| Feb 21 2024 | 222.00 | -1.00 | -0.45% | 226.00 | 226.00 | 222.00 | 51,116 |
| Feb 20 2024 | 223.00 | -4.00 | -1.76% | 224.00 | 225.00 | 216.00 | 217,088 |
| Feb 19 2024 | 227.00 | 18.00 | 8.61% | 210.00 | 230.00 | 209.00 | 223,770 |
