Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
XSVM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 52.32 | 0.14 | 0.27% | 52.03 | 52.71 | 52.03 | 57,111 |
| Jun 21 2024 | 52.1817 | 0.00 | 0.00% | 52.17 | 52.3547 | 51.96 | 44,808 |
| Jun 20 2024 | 52.18 | -0.16 | -0.31% | 52.18 | 52.5419 | 51.87 | 50,776 |
| Jun 18 2024 | 52.34 | 0.07 | 0.13% | 52.38 | 52.50 | 52.1441 | 63,629 |
| Jun 17 2024 | 52.27 | 0.70 | 1.36% | 51.41 | 52.308 | 51.3401 | 59,798 |
| Jun 14 2024 | 51.57 | -1.01 | -1.92% | 52.00 | 52.00 | 51.465 | 109,746 |
| Jun 13 2024 | 52.58 | -0.63 | -1.18% | 53.02 | 53.02 | 52.1585 | 96,370 |
| Jun 12 2024 | 53.21 | 0.70 | 1.33% | 53.62 | 54.1967 | 53.07 | 59,362 |
| Jun 11 2024 | 52.51 | -0.46 | -0.87% | 52.46 | 52.6314 | 52.20 | 55,042 |
| Jun 10 2024 | 52.97 | -0.17 | -0.32% | 52.72 | 52.9893 | 52.40 | 57,189 |
| Jun 07 2024 | 53.14 | -0.44 | -0.82% | 53.22 | 53.41 | 52.9385 | 44,868 |
| Jun 06 2024 | 53.58 | -0.40 | -0.73% | 53.85 | 53.94 | 53.4216 | 129,968 |
| Jun 05 2024 | 53.975 | 0.01 | 0.01% | 54.20 | 54.20 | 53.4958 | 32,742 |
| Jun 04 2024 | 53.97 | -0.96 | -1.75% | 54.47 | 54.5452 | 53.8001 | 44,743 |
| Jun 03 2024 | 54.93 | -0.35 | -0.63% | 55.74 | 55.74 | 54.7456 | 33,922 |
| May 31 2024 | 55.28 | 0.85 | 1.56% | 54.78 | 55.28 | 54.571 | 53,983 |
| May 30 2024 | 54.43 | 0.52 | 0.96% | 54.10 | 54.5004 | 54.0358 | 47,325 |
| May 29 2024 | 53.915 | -0.77 | -1.40% | 54.11 | 54.317 | 53.87 | 37,456 |
| May 28 2024 | 54.68 | -0.05 | -0.09% | 55.09 | 55.135 | 54.4956 | 73,877 |
| May 24 2024 | 54.73 | 0.45 | 0.83% | 54.77 | 54.83 | 54.53 | 49,943 |
| May 23 2024 | 54.28 | -0.69 | -1.26% | 55.02 | 55.02 | 54.00 | 103,301 |
| May 22 2024 | 54.97 | -0.52 | -0.94% | 55.30 | 55.30 | 54.66 | 33,312 |
| May 21 2024 | 55.49 | 0.27 | 0.49% | 55.22 | 55.49 | 55.14 | 34,848 |
| May 20 2024 | 55.22 | -0.41 | -0.74% | 55.65 | 55.90 | 55.22 | 33,976 |
| May 17 2024 | 55.63 | -0.11 | -0.20% | 55.73 | 55.7999 | 55.56 | 95,140 |
| May 16 2024 | 55.74 | -0.26 | -0.46% | 55.98 | 55.98 | 55.5901 | 79,278 |
| May 15 2024 | 56.00 | 0.16 | 0.29% | 56.30 | 56.30 | 55.6235 | 28,318 |
| May 14 2024 | 55.84 | 0.58 | 1.05% | 55.76 | 56.0483 | 55.63 | 58,717 |
| May 13 2024 | 55.26 | 0.13 | 0.24% | 55.56 | 55.705 | 55.26 | 37,665 |
| May 10 2024 | 55.13 | -0.38 | -0.68% | 55.57 | 55.6071 | 54.8301 | 37,816 |
| May 09 2024 | 55.51 | 0.55 | 1.00% | 55.05 | 55.5216 | 54.78 | 45,296 |
| May 08 2024 | 54.96 | -0.08 | -0.15% | 54.69 | 54.96 | 54.43 | 37,987 |
| May 07 2024 | 55.04 | -0.02 | -0.04% | 55.04 | 55.5556 | 55.04 | 101,728 |
| May 06 2024 | 55.06 | 0.61 | 1.12% | 54.78 | 55.2394 | 54.78 | 68,219 |
| May 03 2024 | 54.45 | 0.02 | 0.04% | 55.17 | 55.18 | 54.25 | 53,413 |
| May 02 2024 | 54.43 | 0.85 | 1.59% | 54.17 | 54.43 | 53.8468 | 199,350 |
| May 01 2024 | 53.58 | -0.21 | -0.39% | 53.80 | 54.5387 | 53.4522 | 39,588 |
| Apr 30 2024 | 53.79 | -1.44 | -2.61% | 54.73 | 54.85 | 53.70 | 34,849 |
| Apr 29 2024 | 55.23 | 0.11 | 0.20% | 55.23 | 55.52 | 54.9755 | 63,664 |
| Apr 26 2024 | 55.12 | 0.47 | 0.86% | 54.76 | 55.24 | 54.76 | 43,881 |
| Apr 25 2024 | 54.65 | -0.38 | -0.69% | 54.42 | 54.6931 | 53.975 | 46,377 |
| Apr 24 2024 | 55.03 | -0.30 | -0.54% | 55.20 | 55.22 | 54.63 | 39,744 |
| Apr 23 2024 | 55.33 | 1.27 | 2.35% | 54.05 | 55.48 | 54.00 | 44,719 |
| Apr 22 2024 | 54.06 | 0.47 | 0.88% | 53.76 | 54.46 | 53.50 | 29,886 |
| Apr 19 2024 | 53.59 | 0.57 | 1.07% | 52.90 | 53.70 | 52.90 | 48,749 |
| Apr 18 2024 | 53.0249 | 0.03 | 0.05% | 53.12 | 53.72 | 52.815 | 39,829 |
| Apr 17 2024 | 52.9977 | -0.48 | -0.90% | 53.73 | 53.8556 | 52.9455 | 89,936 |
| Apr 16 2024 | 53.48 | -0.17 | -0.32% | 53.34 | 53.53 | 52.9307 | 39,091 |
| Apr 15 2024 | 53.65 | -0.48 | -0.89% | 54.45 | 54.75 | 53.47 | 59,397 |
| Apr 12 2024 | 54.13 | -0.78 | -1.42% | 54.63 | 54.9382 | 53.9053 | 40,371 |
| Apr 11 2024 | 54.9084 | 0.22 | 0.40% | 54.95 | 54.95 | 54.38 | 49,456 |
| Apr 10 2024 | 54.69 | -1.38 | -2.46% | 55.01 | 55.24 | 54.29 | 65,471 |
| Apr 09 2024 | 56.07 | -0.13 | -0.23% | 56.40 | 56.41 | 55.7426 | 37,012 |
| Apr 08 2024 | 56.20 | 0.21 | 0.38% | 56.30 | 56.45 | 56.0348 | 46,000 |
| Apr 05 2024 | 55.99 | 0.15 | 0.27% | 55.71 | 56.25 | 55.65 | 40,064 |
| Apr 04 2024 | 55.84 | -0.53 | -0.94% | 56.92 | 56.92 | 55.5669 | 70,011 |
| Apr 03 2024 | 56.37 | 0.65 | 1.17% | 55.60 | 56.4202 | 55.60 | 120,212 |
| Apr 02 2024 | 55.72 | -0.82 | -1.45% | 56.01 | 56.12 | 55.3489 | 93,708 |
| Apr 01 2024 | 56.54 | -0.40 | -0.70% | 57.18 | 57.18 | 56.4956 | 70,777 |
| Mar 28 2024 | 56.94 | 0.18 | 0.32% | 56.79 | 57.25 | 56.71 | 85,203 |
| Mar 27 2024 | 56.76 | 1.28 | 2.31% | 55.86 | 56.76 | 55.79 | 93,680 |
