XSO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 3,043.60 | -31.70 | -1.03% | 3,075.30 | 3,075.30 | 3,043.30 | 0 |
May 16 2024 | 3,075.30 | 33.60 | 1.10% | 3,041.70 | 3,085.20 | 3,041.70 | 0 |
May 15 2024 | 3,041.70 | -0.40 | -0.01% | 3,042.10 | 3,055.30 | 3,041.70 | 0 |
May 14 2024 | 3,042.10 | 1.60 | 0.05% | 3,040.50 | 3,045.40 | 3,035.40 | 0 |
May 13 2024 | 3,040.50 | -7.70 | -0.25% | 3,048.20 | 3,056.00 | 3,029.70 | 0 |
May 10 2024 | 3,048.20 | 19.70 | 0.65% | 3,028.50 | 3,054.00 | 3,028.50 | 0 |
May 09 2024 | 3,028.50 | -33.80 | -1.10% | 3,062.30 | 3,062.70 | 3,021.70 | 0 |
May 08 2024 | 3,062.30 | 2.80 | 0.09% | 3,059.50 | 3,067.30 | 3,056.10 | 0 |
May 07 2024 | 3,059.50 | 47.90 | 1.59% | 3,011.60 | 3,059.50 | 3,011.60 | 0 |
May 06 2024 | 3,011.60 | 9.70 | 0.32% | 3,001.90 | 3,013.50 | 3,001.90 | 0 |
May 03 2024 | 3,001.90 | 25.60 | 0.86% | 2,976.30 | 3,002.50 | 2,976.30 | 0 |
May 02 2024 | 2,976.30 | 3.70 | 0.12% | 2,972.60 | 2,984.50 | 2,964.80 | 0 |
May 01 2024 | 2,972.60 | -52.80 | -1.75% | 3,025.40 | 3,025.40 | 2,961.00 | 0 |
Apr 30 2024 | 3,025.40 | -6.80 | -0.22% | 3,032.20 | 3,034.20 | 3,020.40 | 0 |
Apr 29 2024 | 3,032.20 | 67.30 | 2.27% | 2,964.90 | 3,032.20 | 2,964.90 | 0 |
Apr 26 2024 | 2,964.90 | -36.80 | -1.23% | 3,001.70 | 3,001.70 | 2,963.80 | 0 |
Apr 24 2024 | 3,001.70 | -8.20 | -0.27% | 3,009.90 | 3,032.50 | 3,001.70 | 0 |
Apr 23 2024 | 3,009.90 | -1.40 | -0.05% | 3,011.30 | 3,017.30 | 3,001.20 | 0 |
Apr 22 2024 | 3,011.30 | 45.30 | 1.53% | 2,966.00 | 3,011.30 | 2,966.00 | 0 |
Apr 19 2024 | 2,966.00 | -45.40 | -1.51% | 3,011.40 | 3,011.40 | 2,955.80 | 0 |
Apr 18 2024 | 3,011.40 | 13.80 | 0.46% | 2,997.60 | 3,016.50 | 2,994.40 | 0 |
Apr 17 2024 | 2,997.60 | 18.00 | 0.60% | 2,979.60 | 3,009.00 | 2,978.10 | 0 |
Apr 16 2024 | 2,979.60 | -73.80 | -2.42% | 3,053.40 | 3,053.40 | 2,975.40 | 0 |
Apr 15 2024 | 3,053.40 | -31.20 | -1.01% | 3,084.60 | 3,084.60 | 3,042.10 | 0 |
Apr 12 2024 | 3,084.60 | 7.00 | 0.23% | 3,077.60 | 3,090.10 | 3,075.90 | 0 |
Apr 11 2024 | 3,077.60 | -20.00 | -0.65% | 3,097.60 | 3,097.60 | 3,049.30 | 0 |
Apr 10 2024 | 3,097.60 | 6.70 | 0.22% | 3,090.90 | 3,103.70 | 3,090.90 | 0 |
Apr 09 2024 | 3,090.90 | 4.10 | 0.13% | 3,086.80 | 3,092.60 | 3,083.80 | 0 |
Apr 08 2024 | 3,086.80 | 16.90 | 0.55% | 3,069.90 | 3,093.30 | 3,066.70 | 0 |
Apr 05 2024 | 3,069.90 | -29.30 | -0.95% | 3,099.20 | 3,099.20 | 3,062.30 | 0 |
Apr 04 2024 | 3,099.20 | 33.80 | 1.10% | 3,065.40 | 3,102.10 | 3,065.40 | 0 |
Apr 03 2024 | 3,065.40 | -56.30 | -1.80% | 3,121.70 | 3,121.80 | 3,064.60 | 0 |
Apr 02 2024 | 3,121.70 | -1.90 | -0.06% | 3,123.60 | 3,128.10 | 3,118.00 | 0 |
Mar 28 2024 | 3,123.60 | 44.70 | 1.45% | 3,078.90 | 3,123.60 | 3,078.90 | 0 |
Mar 27 2024 | 3,078.90 | 8.80 | 0.29% | 3,070.10 | 3,078.90 | 3,063.40 | 0 |
Mar 26 2024 | 3,070.10 | -2.20 | -0.07% | 3,072.30 | 3,075.80 | 3,064.50 | 0 |
Mar 25 2024 | 3,072.30 | 11.20 | 0.37% | 3,061.10 | 3,076.20 | 3,060.60 | 0 |
Mar 22 2024 | 3,061.10 | -31.70 | -1.02% | 3,092.80 | 3,092.80 | 3,059.90 | 0 |
Mar 21 2024 | 3,092.80 | 58.40 | 1.92% | 3,034.40 | 3,094.50 | 3,034.40 | 0 |
Mar 20 2024 | 3,034.40 | 1.60 | 0.05% | 3,032.80 | 3,042.90 | 3,029.70 | 0 |
Mar 19 2024 | 3,032.80 | 3.10 | 0.10% | 3,029.70 | 3,037.70 | 3,021.60 | 0 |
Mar 18 2024 | 3,029.70 | -10.00 | -0.33% | 3,033.90 | 3,034.40 | 3,018.60 | 0 |
Mar 15 2024 | 3,039.70 | -8.90 | -0.29% | 3,048.60 | 3,048.60 | 3,011.60 | 0 |
Mar 14 2024 | 3,048.60 | -5.90 | -0.19% | 3,054.50 | 3,056.60 | 3,042.60 | 0 |
Mar 13 2024 | 3,054.50 | -1.30 | -0.04% | 3,055.80 | 3,060.80 | 3,051.90 | 0 |
Mar 12 2024 | 3,055.80 | 22.70 | 0.75% | 3,033.10 | 3,058.60 | 3,033.10 | 0 |
Mar 11 2024 | 3,033.10 | -40.60 | -1.32% | 3,073.70 | 3,073.70 | 3,033.10 | 0 |
Mar 08 2024 | 3,073.70 | 19.20 | 0.63% | 3,054.50 | 3,082.60 | 3,054.50 | 0 |
Mar 07 2024 | 3,054.50 | 28.20 | 0.93% | 3,026.30 | 3,054.50 | 3,026.30 | 0 |
Mar 06 2024 | 3,026.30 | -9.50 | -0.31% | 3,035.80 | 3,035.80 | 3,008.70 | 0 |
Mar 05 2024 | 3,035.80 | 13.10 | 0.43% | 3,022.70 | 3,036.00 | 3,014.60 | 0 |
Mar 04 2024 | 3,022.70 | 11.60 | 0.39% | 3,011.10 | 3,044.50 | 3,011.10 | 0 |
Mar 01 2024 | 3,011.10 | 12.40 | 0.41% | 2,998.70 | 3,013.60 | 2,996.00 | 0 |
Feb 29 2024 | 2,998.70 | 30.30 | 1.02% | 2,968.40 | 2,998.70 | 2,951.40 | 0 |
Feb 28 2024 | 2,968.40 | 18.50 | 0.63% | 2,949.90 | 2,968.40 | 2,942.20 | 0 |
Feb 27 2024 | 2,949.90 | -10.20 | -0.34% | 2,960.10 | 2,964.70 | 2,936.60 | 0 |
Feb 26 2024 | 2,960.10 | 14.90 | 0.51% | 2,945.20 | 2,967.70 | 2,945.20 | 0 |
Feb 23 2024 | 2,945.20 | 6.90 | 0.23% | 2,938.30 | 2,961.40 | 2,938.30 | 0 |
Feb 22 2024 | 2,938.30 | 12.80 | 0.44% | 2,925.50 | 2,941.20 | 2,917.90 | 0 |
Feb 21 2024 | 2,925.50 | -28.60 | -0.97% | 2,954.10 | 2,954.10 | 2,921.50 | 0 |
Feb 20 2024 | 2,954.10 | 5.70 | 0.19% | 2,948.40 | 2,959.70 | 2,928.40 | 0 |
Feb 19 2024 | 2,948.40 | -3.10 | -0.11% | 2,951.50 | 2,963.10 | 2,943.30 | 0 |
Feb 16 2024 | 2,951.50 | 4.70 | 0.16% | 2,946.80 | 2,969.60 | 2,946.80 | 0 |