XKO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 7,764.30 | -64.80 | -0.83% | 7,829.10 | 7,832.70 | 7,760.40 | 0 |
May 16 2024 | 7,829.10 | 125.20 | 1.63% | 7,703.90 | 7,847.40 | 7,703.90 | 0 |
May 15 2024 | 7,703.90 | 25.90 | 0.34% | 7,678.00 | 7,735.20 | 7,678.00 | 0 |
May 14 2024 | 7,678.00 | -22.10 | -0.29% | 7,700.10 | 7,700.10 | 7,665.80 | 0 |
May 13 2024 | 7,700.10 | -1.30 | -0.02% | 7,701.40 | 7,701.40 | 7,672.10 | 0 |
May 10 2024 | 7,701.40 | 27.80 | 0.36% | 7,673.60 | 7,720.40 | 7,673.60 | 0 |
May 09 2024 | 7,673.60 | -82.50 | -1.06% | 7,756.00 | 7,756.00 | 7,667.00 | 0 |
May 08 2024 | 7,756.10 | 10.40 | 0.13% | 7,745.70 | 7,765.40 | 7,739.80 | 0 |
May 07 2024 | 7,745.70 | 109.80 | 1.44% | 7,635.90 | 7,745.70 | 7,635.90 | 0 |
May 06 2024 | 7,635.90 | 52.60 | 0.69% | 7,583.30 | 7,637.30 | 7,583.30 | 0 |
May 03 2024 | 7,583.30 | 42.60 | 0.56% | 7,540.70 | 7,593.80 | 7,540.70 | 0 |
May 02 2024 | 7,540.70 | 15.80 | 0.21% | 7,524.90 | 7,569.10 | 7,524.90 | 0 |
May 01 2024 | 7,524.90 | -92.50 | -1.21% | 7,617.40 | 7,617.40 | 7,510.20 | 0 |
Apr 30 2024 | 7,617.40 | 25.40 | 0.33% | 7,592.00 | 7,617.40 | 7,578.40 | 0 |
Apr 29 2024 | 7,592.00 | 63.80 | 0.85% | 7,528.20 | 7,599.90 | 7,528.20 | 0 |
Apr 26 2024 | 7,528.20 | -105.20 | -1.38% | 7,633.40 | 7,633.40 | 7,521.00 | 0 |
Apr 24 2024 | 7,633.40 | -1.70 | -0.02% | 7,635.10 | 7,674.70 | 7,630.70 | 0 |
Apr 23 2024 | 7,635.10 | 33.80 | 0.44% | 7,601.30 | 7,645.60 | 7,600.70 | 0 |
Apr 22 2024 | 7,601.30 | 82.40 | 1.10% | 7,518.90 | 7,628.60 | 7,518.90 | 0 |
Apr 19 2024 | 7,518.90 | -74.90 | -0.99% | 7,593.80 | 7,593.80 | 7,446.20 | 0 |
Apr 18 2024 | 7,593.80 | 35.60 | 0.47% | 7,558.20 | 7,608.30 | 7,558.20 | 0 |
Apr 17 2024 | 7,558.20 | -4.80 | -0.06% | 7,563.00 | 7,588.10 | 7,548.20 | 0 |
Apr 16 2024 | 7,563.00 | -142.40 | -1.85% | 7,705.40 | 7,705.40 | 7,537.10 | 0 |
Apr 15 2024 | 7,705.40 | -37.00 | -0.48% | 7,742.40 | 7,743.10 | 7,688.20 | 0 |
Apr 12 2024 | 7,742.40 | -24.40 | -0.31% | 7,766.80 | 7,766.80 | 7,720.10 | 0 |
Apr 11 2024 | 7,766.80 | -34.50 | -0.44% | 7,801.30 | 7,801.30 | 7,705.50 | 0 |
Apr 10 2024 | 7,801.30 | 25.00 | 0.32% | 7,776.30 | 7,820.80 | 7,776.30 | 0 |
Apr 09 2024 | 7,776.30 | 34.70 | 0.45% | 7,741.60 | 7,786.50 | 7,741.60 | 0 |
Apr 08 2024 | 7,741.60 | 15.50 | 0.20% | 7,726.10 | 7,754.40 | 7,722.60 | 0 |
Apr 05 2024 | 7,726.10 | -44.30 | -0.57% | 7,770.40 | 7,770.40 | 7,694.60 | 0 |
Apr 04 2024 | 7,770.40 | 35.00 | 0.45% | 7,735.40 | 7,787.20 | 7,735.40 | 0 |
Apr 03 2024 | 7,735.40 | -105.80 | -1.35% | 7,841.20 | 7,848.70 | 7,724.00 | 0 |
Apr 02 2024 | 7,841.20 | -6.70 | -0.09% | 7,847.90 | 7,861.90 | 7,821.00 | 0 |
Mar 28 2024 | 7,847.90 | 76.00 | 0.98% | 7,771.90 | 7,851.30 | 7,771.90 | 0 |
Mar 27 2024 | 7,771.90 | 39.20 | 0.51% | 7,732.70 | 7,771.90 | 7,724.50 | 0 |
Mar 26 2024 | 7,732.70 | -30.10 | -0.39% | 7,762.80 | 7,762.80 | 7,727.30 | 0 |
Mar 25 2024 | 7,762.80 | 39.60 | 0.51% | 7,723.20 | 7,794.50 | 7,723.20 | 0 |
Mar 22 2024 | 7,723.20 | -13.20 | -0.17% | 7,736.40 | 7,740.70 | 7,692.30 | 0 |
Mar 21 2024 | 7,736.40 | 87.30 | 1.14% | 7,649.10 | 7,741.10 | 7,649.10 | 0 |
Mar 20 2024 | 7,649.10 | -6.70 | -0.09% | 7,655.80 | 7,689.80 | 7,647.70 | 0 |
Mar 19 2024 | 7,655.80 | 26.30 | 0.34% | 7,629.50 | 7,659.90 | 7,620.20 | 0 |
Mar 18 2024 | 7,629.50 | 2.20 | 0.03% | 7,625.70 | 7,633.00 | 7,597.70 | 0 |
Mar 15 2024 | 7,627.30 | -42.50 | -0.55% | 7,669.80 | 7,669.80 | 7,549.10 | 0 |
Mar 14 2024 | 7,669.80 | -15.90 | -0.21% | 7,685.70 | 7,699.10 | 7,656.90 | 0 |
Mar 13 2024 | 7,685.70 | 16.60 | 0.22% | 7,669.10 | 7,698.00 | 7,667.20 | 0 |
Mar 12 2024 | 7,669.10 | 10.30 | 0.13% | 7,658.80 | 7,691.30 | 7,655.90 | 0 |
Mar 11 2024 | 7,658.80 | -140.10 | -1.80% | 7,798.90 | 7,798.90 | 7,651.50 | 0 |
Mar 08 2024 | 7,798.90 | 81.50 | 1.06% | 7,717.40 | 7,804.50 | 7,717.40 | 0 |
Mar 07 2024 | 7,717.40 | 31.80 | 0.41% | 7,685.60 | 7,719.80 | 7,672.30 | 0 |
Mar 06 2024 | 7,685.60 | 7.40 | 0.10% | 7,678.20 | 7,690.10 | 7,647.50 | 0 |
Mar 05 2024 | 7,678.20 | -10.10 | -0.13% | 7,688.30 | 7,704.30 | 7,664.70 | 0 |
Mar 04 2024 | 7,688.30 | -9.10 | -0.12% | 7,697.40 | 7,721.90 | 7,679.60 | 0 |
Mar 01 2024 | 7,697.40 | 45.80 | 0.60% | 7,651.60 | 7,697.40 | 7,649.30 | 0 |
Feb 29 2024 | 7,651.60 | 40.00 | 0.53% | 7,611.60 | 7,656.50 | 7,582.20 | 0 |
Feb 28 2024 | 7,611.60 | 0.10 | 0.00% | 7,611.50 | 7,631.20 | 7,587.80 | 0 |
Feb 27 2024 | 7,611.50 | 8.30 | 0.11% | 7,603.20 | 7,613.10 | 7,560.90 | 0 |
Feb 26 2024 | 7,603.20 | 10.80 | 0.14% | 7,592.40 | 7,632.10 | 7,587.30 | 0 |
Feb 23 2024 | 7,592.40 | 32.30 | 0.43% | 7,560.10 | 7,610.20 | 7,560.10 | 0 |
Feb 22 2024 | 7,560.10 | 3.80 | 0.05% | 7,556.30 | 7,564.40 | 7,533.20 | 0 |
Feb 21 2024 | 7,556.30 | -50.00 | -0.66% | 7,606.30 | 7,606.30 | 7,533.60 | 0 |
Feb 20 2024 | 7,606.30 | -4.80 | -0.06% | 7,611.10 | 7,618.10 | 7,580.10 | 0 |
Feb 19 2024 | 7,611.10 | 7.30 | 0.10% | 7,603.80 | 7,628.90 | 7,598.80 | 0 |