Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XZEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 43.9825 | -0.95 | -2.11% | 44.305 | 44.48 | 43.9375 | 7,460 |
| May 30 2024 | 44.9325 | 0.10 | 0.22% | 44.54 | 44.9325 | 44.46 | 10,322 |
| May 29 2024 | 44.835 | -0.98 | -2.13% | 45.39 | 45.39 | 44.41 | 3,208 |
| May 28 2024 | 45.81 | -0.04 | -0.09% | 45.86 | 46.4025 | 45.53 | 7,035 |
| May 24 2024 | 45.8525 | -0.06 | -0.13% | 45.575 | 45.885 | 45.575 | 1,087 |
| May 23 2024 | 45.9125 | -0.26 | -0.57% | 46.20 | 46.38 | 45.80 | 15 |
| May 22 2024 | 46.175 | -0.16 | -0.35% | 46.575 | 46.7575 | 46.13 | 604 |
| May 21 2024 | 46.3375 | -0.34 | -0.72% | 46.20 | 46.40 | 46.195 | 439 |
| May 20 2024 | 46.675 | -0.29 | -0.61% | 46.675 | 46.675 | 46.675 | 4 |
| May 17 2024 | 46.96 | 0.31 | 0.68% | 46.85 | 46.965 | 46.5275 | 1,587 |
| May 16 2024 | 46.645 | 0.34 | 0.73% | 46.52 | 46.815 | 46.40 | 5,452 |
| May 15 2024 | 46.3075 | 0.70 | 1.54% | 45.89 | 46.3575 | 45.845 | 9,488 |
| May 14 2024 | 45.605 | -0.20 | -0.44% | 45.605 | 45.605 | 45.605 | 5,318 |
| May 13 2024 | 45.8075 | 0.49 | 1.09% | 45.51 | 45.91 | 44.4775 | 10,464 |
| May 10 2024 | 45.3125 | 0.37 | 0.83% | 45.265 | 45.5325 | 45.22 | 7,445 |
| May 09 2024 | 44.94 | 0.24 | 0.53% | 44.725 | 44.995 | 44.6375 | 657 |
| May 08 2024 | 44.7025 | -0.20 | -0.44% | 44.60 | 44.8675 | 44.4325 | 449 |
| May 07 2024 | 44.90 | -0.03 | -0.07% | 44.745 | 45.02 | 44.74 | 3,180 |
| May 03 2024 | 44.9325 | 0.72 | 1.63% | 44.535 | 45.185 | 44.495 | 997 |
| May 02 2024 | 44.2125 | 0.75 | 1.74% | 44.015 | 44.2325 | 43.8625 | 2,385 |
| May 01 2024 | 43.4575 | -0.12 | -0.26% | 43.4575 | 43.4575 | 43.4575 | 1 |
| Apr 30 2024 | 43.5725 | -0.35 | -0.79% | 43.875 | 44.005 | 43.5325 | 8,482 |
| Apr 29 2024 | 43.9175 | 0.50 | 1.16% | 43.81 | 43.925 | 43.73 | 951 |
| Apr 26 2024 | 43.4125 | 0.58 | 1.35% | 43.41 | 43.625 | 43.25 | 90 |
| Apr 25 2024 | 42.8325 | 0.06 | 0.15% | 42.90 | 43.1025 | 42.4675 | 1,030 |
| Apr 24 2024 | 42.77 | 0.00 | 0.00% | 43.095 | 43.175 | 42.7375 | 9,105 |
| Apr 23 2024 | 42.77 | 0.63 | 1.50% | 42.50 | 42.855 | 42.3775 | 315 |
| Apr 22 2024 | 42.14 | 0.24 | 0.57% | 42.035 | 42.2675 | 41.835 | 5,683 |
| Apr 19 2024 | 41.9025 | -0.42 | -0.99% | 41.595 | 42.0375 | 41.54 | 101,403 |
| Apr 18 2024 | 42.3225 | 0.23 | 0.53% | 42.555 | 42.64 | 42.0225 | 10,586 |
| Apr 17 2024 | 42.0975 | -0.10 | -0.23% | 42.185 | 42.5025 | 42.0375 | 2,784 |
| Apr 16 2024 | 42.195 | -0.94 | -2.17% | 42.205 | 42.46 | 42.0075 | 1,902 |
| Apr 15 2024 | 43.13 | -0.25 | -0.56% | 43.505 | 43.5225 | 43.0525 | 5,638 |
| Apr 12 2024 | 43.375 | -0.69 | -1.56% | 43.965 | 44.0275 | 43.2325 | 132 |
| Apr 11 2024 | 44.0625 | -0.06 | -0.12% | 44.37 | 44.42 | 43.9825 | 80 |
| Apr 10 2024 | 44.1175 | -0.46 | -1.02% | 44.975 | 44.975 | 44.045 | 84 |
| Apr 09 2024 | 44.5725 | 0.34 | 0.76% | 44.55 | 44.7875 | 44.46 | 1,317 |
| Apr 08 2024 | 44.2375 | 0.41 | 0.95% | 43.945 | 44.3975 | 43.92 | 587 |
| Apr 05 2024 | 43.8225 | -0.65 | -1.46% | 43.735 | 43.855 | 43.54 | 10,208 |
| Apr 04 2024 | 44.47 | 0.56 | 1.27% | 44.13 | 44.50 | 44.0625 | 374 |
| Apr 03 2024 | 43.9125 | -0.09 | -0.19% | 43.71 | 43.9625 | 43.48 | 312 |
| Apr 02 2024 | 43.9975 | -0.01 | -0.03% | 44.09 | 44.165 | 43.8275 | 149 |
| Mar 28 2024 | 44.01 | 0.24 | 0.55% | 43.815 | 44.10 | 43.695 | 159 |
| Mar 27 2024 | 43.7675 | -0.17 | -0.38% | 43.635 | 43.83 | 43.585 | 119 |
| Mar 26 2024 | 43.935 | 0.03 | 0.06% | 44.05 | 44.1625 | 43.88 | 520 |
| Mar 25 2024 | 43.91 | 0.02 | 0.05% | 43.80 | 43.9875 | 43.7875 | 111 |
| Mar 22 2024 | 43.8875 | -0.46 | -1.03% | 43.905 | 44.085 | 43.8125 | 214 |
| Mar 21 2024 | 44.345 | 0.56 | 1.27% | 44.525 | 44.605 | 44.255 | 599 |
| Mar 20 2024 | 43.7875 | 0.08 | 0.18% | 43.585 | 43.9375 | 43.5825 | 1,281 |
| Mar 19 2024 | 43.7075 | -0.28 | -0.64% | 43.61 | 43.75 | 43.5025 | 262 |
| Mar 18 2024 | 43.9875 | -0.15 | -0.33% | 44.33 | 44.3425 | 43.9775 | 1,221 |
| Mar 15 2024 | 44.135 | -0.41 | -0.91% | 44.285 | 44.3975 | 44.115 | 2,142 |
| Mar 14 2024 | 44.5425 | -0.31 | -0.69% | 44.94 | 44.97 | 44.475 | 482 |
| Mar 13 2024 | 44.8525 | 0.07 | 0.16% | 44.88 | 44.9525 | 44.72 | 201 |
| Mar 12 2024 | 44.78 | 0.45 | 1.01% | 44.85 | 44.9925 | 44.4925 | 30,111 |
| Mar 11 2024 | 44.3325 | 0.13 | 0.29% | 44.30 | 44.4425 | 44.20 | 27 |
| Mar 08 2024 | 44.205 | 0.16 | 0.36% | 44.24 | 44.5125 | 44.19 | 7,383 |
| Mar 07 2024 | 44.045 | 0.19 | 0.44% | 43.96 | 44.0525 | 43.96 | 1,003 |
| Mar 06 2024 | 43.8525 | 0.87 | 2.02% | 43.47 | 43.935 | 43.425 | 10,624 |
| Mar 05 2024 | 42.9825 | -0.40 | -0.92% | 43.07 | 43.1925 | 42.9525 | 360 |
| Mar 04 2024 | 43.3825 | -0.01 | -0.03% | 43.3825 | 43.3825 | 43.3825 | 148 |
