Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XSHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 4,639.00 | 41.75 | 0.91% | 4,639.00 | 4,639.00 | 4,639.00 | 7 |
| Jun 06 2024 | 4,597.25 | 12.75 | 0.28% | 4,598.00 | 4,612.75 | 4,594.50 | 160 |
| Jun 05 2024 | 4,584.50 | 41.50 | 0.91% | 4,584.50 | 4,584.50 | 4,584.50 | 33 |
| Jun 04 2024 | 4,543.00 | -14.25 | -0.31% | 4,544.00 | 4,565.25 | 4,530.00 | 11,137 |
| Jun 03 2024 | 4,557.25 | 52.25 | 1.16% | 4,531.50 | 4,569.25 | 4,516.50 | 227 |
| May 31 2024 | 4,505.00 | 31.75 | 0.71% | 4,505.00 | 4,505.00 | 4,505.00 | 285 |
| May 30 2024 | 4,473.25 | -0.75 | -0.02% | 4,473.25 | 4,473.25 | 4,473.25 | 121 |
| May 29 2024 | 4,474.00 | -15.50 | -0.35% | 4,490.00 | 4,490.00 | 4,450.25 | 36 |
| May 28 2024 | 4,489.50 | -85.75 | -1.87% | 4,542.50 | 4,553.75 | 4,486.25 | 4,617 |
| May 24 2024 | 4,575.25 | -39.25 | -0.85% | 4,599.50 | 4,602.25 | 4,567.25 | 474 |
| May 23 2024 | 4,614.50 | -15.25 | -0.33% | 4,624.00 | 4,640.25 | 4,591.50 | 143 |
| May 22 2024 | 4,629.75 | 7.50 | 0.16% | 4,629.75 | 4,629.75 | 4,629.75 | 512 |
| May 21 2024 | 4,622.25 | -6.50 | -0.14% | 4,622.25 | 4,622.25 | 4,622.25 | 8 |
| May 20 2024 | 4,628.75 | 14.50 | 0.31% | 4,628.75 | 4,628.75 | 4,628.75 | 429 |
| May 17 2024 | 4,614.25 | -27.25 | -0.59% | 4,648.00 | 4,648.50 | 4,612.00 | 76 |
| May 16 2024 | 4,641.50 | 15.00 | 0.32% | 4,642.50 | 4,643.00 | 4,632.25 | 970 |
| May 15 2024 | 4,626.50 | 40.75 | 0.89% | 4,599.50 | 4,636.75 | 4,584.00 | 44 |
| May 14 2024 | 4,585.75 | -9.25 | -0.20% | 4,585.75 | 4,585.75 | 4,585.75 | 608 |
| May 13 2024 | 4,595.00 | -26.00 | -0.56% | 4,597.00 | 4,604.00 | 4,594.00 | 1,690 |
| May 10 2024 | 4,621.00 | 31.00 | 0.68% | 4,621.00 | 4,621.00 | 4,621.00 | 189 |
| May 09 2024 | 4,590.00 | 11.00 | 0.24% | 4,592.50 | 4,601.25 | 4,570.25 | 943 |
| May 08 2024 | 4,579.00 | 7.75 | 0.17% | 4,595.50 | 4,616.00 | 4,579.00 | 85 |
| May 07 2024 | 4,571.25 | 64.75 | 1.44% | 4,571.25 | 4,571.25 | 4,571.25 | 268 |
| May 03 2024 | 4,506.50 | -12.00 | -0.27% | 4,505.00 | 4,524.75 | 4,497.75 | 1,460 |
| May 02 2024 | 4,518.50 | -5.00 | -0.11% | 4,518.50 | 4,518.50 | 4,518.50 | 59 |
| May 01 2024 | 4,523.50 | 5.25 | 0.12% | 4,523.50 | 4,523.50 | 4,523.50 | 482 |
| Apr 30 2024 | 4,518.25 | 13.50 | 0.30% | 4,531.50 | 4,546.25 | 4,511.50 | 206 |
| Apr 29 2024 | 4,504.75 | -19.00 | -0.42% | 4,517.50 | 4,524.25 | 4,504.75 | 664 |
| Apr 26 2024 | 4,523.75 | 23.25 | 0.52% | 4,515.00 | 4,527.00 | 4,483.00 | 363 |
| Apr 25 2024 | 4,500.50 | -50.75 | -1.12% | 4,542.00 | 4,557.75 | 4,482.00 | 273 |
| Apr 24 2024 | 4,551.25 | -24.25 | -0.53% | 4,551.25 | 4,551.25 | 4,551.25 | 156 |
| Apr 23 2024 | 4,575.50 | 25.25 | 0.55% | 4,549.50 | 4,580.75 | 4,535.25 | 331 |
| Apr 22 2024 | 4,550.25 | 51.50 | 1.14% | 4,550.25 | 4,550.25 | 4,550.25 | 459 |
| Apr 19 2024 | 4,498.75 | 10.25 | 0.23% | 4,498.75 | 4,498.75 | 4,498.75 | 1,647 |
| Apr 18 2024 | 4,488.50 | 10.50 | 0.23% | 4,472.00 | 4,505.25 | 4,459.50 | 15,801 |
| Apr 17 2024 | 4,478.00 | -29.50 | -0.65% | 4,498.50 | 4,513.00 | 4,476.25 | 18,173 |
| Apr 16 2024 | 4,507.50 | -22.00 | -0.49% | 4,489.50 | 4,532.00 | 4,481.00 | 60 |
| Apr 15 2024 | 4,529.50 | 9.50 | 0.21% | 4,509.50 | 4,544.25 | 4,501.50 | 945 |
| Apr 12 2024 | 4,520.00 | -15.75 | -0.35% | 4,533.00 | 4,556.75 | 4,518.25 | 38 |
| Apr 11 2024 | 4,535.75 | -17.00 | -0.37% | 4,550.50 | 4,558.25 | 4,524.25 | 6,959 |
| Apr 10 2024 | 4,552.75 | 16.25 | 0.36% | 4,558.00 | 4,560.50 | 4,551.00 | 65 |
| Apr 09 2024 | 4,536.50 | -14.00 | -0.31% | 4,543.50 | 4,552.50 | 4,523.50 | 101 |
| Apr 08 2024 | 4,550.50 | -18.50 | -0.40% | 4,578.50 | 4,581.00 | 4,544.75 | 2,006 |
| Apr 05 2024 | 4,569.00 | -17.50 | -0.38% | 4,564.00 | 4,571.75 | 4,562.25 | 356 |
| Apr 04 2024 | 4,586.50 | -25.00 | -0.54% | 4,599.50 | 4,616.25 | 4,577.00 | 395 |
| Apr 03 2024 | 4,611.50 | -6.00 | -0.13% | 4,628.00 | 4,639.75 | 4,611.25 | 1,541 |
| Apr 02 2024 | 4,617.50 | -100.75 | -2.14% | 4,693.00 | 4,693.00 | 4,598.50 | 845 |
| Mar 28 2024 | 4,718.25 | 28.75 | 0.61% | 4,728.50 | 4,733.75 | 4,708.00 | 983 |
| Mar 27 2024 | 4,689.50 | 35.75 | 0.77% | 4,682.00 | 4,711.50 | 4,675.75 | 277 |
| Mar 26 2024 | 4,653.75 | 19.75 | 0.43% | 4,653.75 | 4,653.75 | 4,653.75 | 324 |
| Mar 25 2024 | 4,634.00 | -14.50 | -0.31% | 4,650.00 | 4,655.25 | 4,624.00 | 3,296 |
| Mar 22 2024 | 4,648.50 | 8.50 | 0.18% | 4,651.00 | 4,676.00 | 4,646.50 | 30 |
| Mar 21 2024 | 4,640.00 | 52.00 | 1.13% | 4,604.50 | 4,651.50 | 4,597.25 | 105 |
| Mar 20 2024 | 4,588.00 | -14.25 | -0.31% | 4,613.50 | 4,634.00 | 4,583.50 | 259 |
| Mar 19 2024 | 4,602.25 | -1.75 | -0.04% | 4,602.25 | 4,602.25 | 4,602.25 | 909 |
| Mar 18 2024 | 4,604.00 | 28.50 | 0.62% | 4,591.50 | 4,606.00 | 4,575.25 | 1,446 |
| Mar 15 2024 | 4,575.50 | -14.25 | -0.31% | 4,599.00 | 4,612.25 | 4,558.25 | 238 |
| Mar 14 2024 | 4,589.75 | -24.75 | -0.54% | 4,589.75 | 4,589.75 | 4,589.75 | 3 |
| Mar 13 2024 | 4,614.50 | 6.50 | 0.14% | 4,611.00 | 4,634.00 | 4,601.00 | 13,517 |
| Mar 12 2024 | 4,608.00 | 38.00 | 0.83% | 4,598.00 | 4,623.00 | 4,583.25 | 58 |
| Mar 11 2024 | 4,570.00 | -18.00 | -0.39% | 4,561.50 | 4,588.75 | 4,551.00 | 698 |
