Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XSCD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 5,646.00 | 1.50 | 0.03% | 5,646.00 | 5,646.00 | 5,646.00 | 0 |
| Jun 12 2024 | 5,644.50 | 58.50 | 1.05% | 5,644.50 | 5,644.50 | 5,644.50 | 0 |
| Jun 11 2024 | 5,586.00 | -31.00 | -0.55% | 5,634.00 | 5,634.00 | 5,572.00 | 1,170 |
| Jun 10 2024 | 5,617.00 | -13.00 | -0.23% | 5,601.00 | 5,697.50 | 5,589.00 | 347 |
| Jun 07 2024 | 5,630.00 | 53.00 | 0.95% | 5,615.00 | 5,630.00 | 5,613.00 | 174 |
| Jun 06 2024 | 5,577.00 | 33.50 | 0.60% | 5,571.00 | 5,581.50 | 5,569.50 | 170 |
| Jun 05 2024 | 5,543.50 | 28.50 | 0.52% | 5,543.50 | 5,543.50 | 5,543.50 | 0 |
| Jun 04 2024 | 5,515.00 | 0.00 | 0.00% | 5,515.00 | 5,570.50 | 5,439.50 | 321 |
| Jun 03 2024 | 5,515.00 | 34.00 | 0.62% | 5,515.00 | 5,515.00 | 5,515.00 | 0 |
| May 31 2024 | 5,481.00 | -37.00 | -0.67% | 5,523.00 | 5,587.50 | 5,450.00 | 292 |
| May 30 2024 | 5,518.00 | -3.00 | -0.05% | 5,517.00 | 5,543.50 | 5,497.00 | 340 |
| May 29 2024 | 5,521.00 | 12.00 | 0.22% | 5,518.00 | 5,528.50 | 5,518.00 | 2 |
| May 28 2024 | 5,509.00 | -37.50 | -0.68% | 5,523.00 | 5,556.50 | 5,476.00 | 434 |
| May 24 2024 | 5,546.50 | -8.50 | -0.15% | 5,533.00 | 5,595.00 | 5,509.00 | 144 |
| May 23 2024 | 5,555.00 | -61.00 | -1.09% | 5,551.00 | 5,561.00 | 5,551.00 | 14 |
| May 22 2024 | 5,616.00 | 31.00 | 0.56% | 5,616.00 | 5,616.00 | 5,616.00 | 0 |
| May 21 2024 | 5,585.00 | -64.00 | -1.13% | 5,583.00 | 5,593.50 | 5,582.50 | 372 |
| May 20 2024 | 5,649.00 | -5.50 | -0.10% | 5,649.00 | 5,649.00 | 5,649.00 | 0 |
| May 17 2024 | 5,654.50 | -33.00 | -0.58% | 5,654.50 | 5,654.50 | 5,654.50 | 0 |
| May 16 2024 | 5,687.50 | -3.50 | -0.06% | 5,687.50 | 5,687.50 | 5,687.50 | 0 |
| May 15 2024 | 5,691.00 | -22.00 | -0.39% | 5,715.00 | 5,741.50 | 5,667.50 | 170 |
| May 14 2024 | 5,713.00 | -5.00 | -0.09% | 5,727.00 | 5,727.00 | 5,676.50 | 533 |
| May 13 2024 | 5,718.00 | -21.50 | -0.37% | 5,718.00 | 5,718.00 | 5,718.00 | 0 |
| May 10 2024 | 5,739.50 | -37.50 | -0.65% | 5,783.00 | 5,807.00 | 5,737.00 | 122 |
| May 09 2024 | 5,777.00 | 31.50 | 0.55% | 5,722.00 | 5,780.50 | 5,720.50 | 170 |
| May 08 2024 | 5,745.50 | -23.50 | -0.41% | 5,778.00 | 5,782.50 | 5,709.50 | 7,352 |
| May 07 2024 | 5,769.00 | 62.50 | 1.10% | 5,768.00 | 5,793.00 | 5,751.00 | 149 |
| May 03 2024 | 5,706.50 | 67.00 | 1.19% | 5,657.00 | 5,765.50 | 5,645.00 | 625 |
| May 02 2024 | 5,639.50 | 46.00 | 0.82% | 5,639.50 | 5,639.50 | 5,639.50 | 46 |
| May 01 2024 | 5,593.50 | -88.50 | -1.56% | 5,605.00 | 5,678.00 | 5,581.00 | 2,715 |
| Apr 30 2024 | 5,682.00 | -33.50 | -0.59% | 5,720.00 | 5,738.00 | 5,665.00 | 46 |
| Apr 29 2024 | 5,715.50 | 54.50 | 0.96% | 5,707.00 | 5,761.00 | 5,685.00 | 777 |
| Apr 26 2024 | 5,661.00 | 143.50 | 2.60% | 5,661.00 | 5,661.00 | 5,661.00 | 19 |
| Apr 25 2024 | 5,517.50 | -85.50 | -1.53% | 5,546.00 | 5,551.00 | 5,435.00 | 200 |
| Apr 24 2024 | 5,603.00 | 40.00 | 0.72% | 5,624.00 | 5,655.00 | 5,594.00 | 738 |
| Apr 23 2024 | 5,563.00 | 59.00 | 1.07% | 5,548.00 | 5,575.00 | 5,515.50 | 457 |
| Apr 22 2024 | 5,504.00 | -17.50 | -0.32% | 5,502.00 | 5,508.00 | 5,499.50 | 64 |
| Apr 19 2024 | 5,521.50 | -68.00 | -1.22% | 5,493.00 | 5,535.00 | 5,485.00 | 726 |
| Apr 18 2024 | 5,589.50 | 2.50 | 0.04% | 5,583.00 | 5,604.00 | 5,551.00 | 320 |
| Apr 17 2024 | 5,587.00 | -42.00 | -0.75% | 5,586.00 | 5,594.50 | 5,586.00 | 36 |
| Apr 16 2024 | 5,629.00 | -90.00 | -1.57% | 5,618.00 | 5,635.00 | 5,581.00 | 438 |
| Apr 15 2024 | 5,719.00 | -47.00 | -0.82% | 5,736.00 | 5,786.50 | 5,709.50 | 170 |
| Apr 12 2024 | 5,766.00 | 38.00 | 0.66% | 5,793.00 | 5,812.00 | 5,749.50 | 76 |
| Apr 11 2024 | 5,728.00 | 17.00 | 0.30% | 5,708.00 | 5,755.00 | 5,688.50 | 652 |
| Apr 10 2024 | 5,711.00 | 6.00 | 0.11% | 5,734.00 | 5,751.50 | 5,636.50 | 300 |
| Apr 09 2024 | 5,705.00 | -39.00 | -0.68% | 5,693.00 | 5,721.50 | 5,693.00 | 89 |
| Apr 08 2024 | 5,744.00 | 63.50 | 1.12% | 5,728.00 | 5,753.50 | 5,713.50 | 335 |
| Apr 05 2024 | 5,680.50 | -60.50 | -1.05% | 5,673.00 | 5,686.50 | 5,673.00 | 1 |
| Apr 04 2024 | 5,741.00 | 13.50 | 0.24% | 5,741.00 | 5,741.00 | 5,741.00 | 122 |
| Apr 03 2024 | 5,727.50 | 15.50 | 0.27% | 5,727.50 | 5,727.50 | 5,727.50 | 0 |
| Apr 02 2024 | 5,712.00 | -100.00 | -1.72% | 5,805.00 | 5,806.50 | 5,695.50 | 421 |
| Mar 28 2024 | 5,812.00 | 15.00 | 0.26% | 5,812.00 | 5,812.00 | 5,812.00 | 0 |
| Mar 27 2024 | 5,797.00 | 1.00 | 0.02% | 5,796.00 | 5,827.00 | 5,778.00 | 342 |
| Mar 26 2024 | 5,796.00 | 36.50 | 0.63% | 5,796.00 | 5,796.00 | 5,796.00 | 26 |
| Mar 25 2024 | 5,759.50 | -19.50 | -0.34% | 5,755.00 | 5,772.00 | 5,731.50 | 170 |
| Mar 22 2024 | 5,779.00 | -42.50 | -0.73% | 5,794.00 | 5,807.50 | 5,752.00 | 341 |
| Mar 21 2024 | 5,821.50 | 155.50 | 2.74% | 5,775.00 | 5,822.50 | 5,742.00 | 46 |
| Mar 20 2024 | 5,666.00 | 23.50 | 0.42% | 5,666.00 | 5,666.00 | 5,666.00 | 0 |
| Mar 19 2024 | 5,642.50 | 23.00 | 0.41% | 5,617.00 | 5,643.00 | 5,582.00 | 139 |
| Mar 18 2024 | 5,619.50 | 55.50 | 1.00% | 5,594.00 | 5,635.50 | 5,582.00 | 348 |
