XXJ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 82.20 | -0.55 | -0.67% | 82.75 | 82.75 | 81.95 | 0 |
May 16 2024 | 82.75 | 1.50 | 1.85% | 81.25 | 82.91 | 81.25 | 0 |
May 15 2024 | 81.25 | -0.21 | -0.25% | 81.45 | 81.73 | 81.18 | 0 |
May 14 2024 | 81.45 | -0.21 | -0.26% | 81.67 | 81.67 | 81.16 | 0 |
May 13 2024 | 81.67 | -0.02 | -0.03% | 81.69 | 81.69 | 80.81 | 0 |
May 10 2024 | 81.69 | 0.56 | 0.69% | 81.13 | 82.04 | 81.13 | 0 |
May 09 2024 | 81.13 | -1.41 | -1.71% | 82.54 | 82.54 | 81.11 | 0 |
May 08 2024 | 82.54 | 0.17 | 0.21% | 82.37 | 82.79 | 82.01 | 0 |
May 07 2024 | 82.37 | 1.06 | 1.31% | 81.31 | 82.37 | 81.06 | 0 |
May 06 2024 | 81.31 | 0.83 | 1.03% | 80.48 | 81.31 | 80.48 | 0 |
May 03 2024 | 80.48 | 0.24 | 0.30% | 80.25 | 80.58 | 80.16 | 0 |
May 02 2024 | 80.25 | 0.57 | 0.72% | 79.68 | 80.93 | 79.68 | 0 |
May 01 2024 | 79.68 | -0.58 | -0.73% | 80.26 | 80.26 | 79.43 | 0 |
Apr 30 2024 | 80.26 | 0.34 | 0.43% | 79.91 | 80.26 | 79.53 | 0 |
Apr 29 2024 | 79.91 | 0.49 | 0.62% | 79.42 | 80.13 | 79.42 | 0 |
Apr 26 2024 | 79.42 | -1.28 | -1.58% | 80.70 | 80.70 | 79.38 | 0 |
Apr 24 2024 | 80.70 | 0.28 | 0.35% | 80.42 | 81.25 | 80.42 | 0 |
Apr 23 2024 | 80.42 | 0.88 | 1.11% | 79.54 | 80.48 | 79.54 | 0 |
Apr 22 2024 | 79.54 | 0.76 | 0.96% | 78.78 | 79.95 | 78.78 | 0 |
Apr 19 2024 | 78.78 | -0.90 | -1.13% | 79.68 | 79.68 | 77.74 | 0 |
Apr 18 2024 | 79.68 | 0.52 | 0.66% | 79.16 | 79.88 | 79.14 | 0 |
Apr 17 2024 | 79.16 | -0.03 | -0.04% | 79.20 | 79.61 | 79.16 | 0 |
Apr 16 2024 | 79.20 | -1.55 | -1.92% | 80.75 | 80.75 | 78.80 | 0 |
Apr 15 2024 | 80.75 | -0.55 | -0.68% | 81.30 | 81.30 | 80.44 | 0 |
Apr 12 2024 | 81.30 | -0.17 | -0.21% | 81.46 | 81.46 | 81.05 | 0 |
Apr 11 2024 | 81.46 | -0.75 | -0.91% | 82.21 | 82.21 | 81.06 | 0 |
Apr 10 2024 | 82.21 | -0.33 | -0.39% | 82.54 | 82.63 | 82.08 | 0 |
Apr 09 2024 | 82.54 | 0.41 | 0.50% | 82.13 | 82.54 | 82.13 | 0 |
Apr 08 2024 | 82.13 | 0.11 | 0.13% | 82.02 | 82.51 | 81.87 | 0 |
Apr 05 2024 | 82.02 | -0.31 | -0.37% | 82.32 | 82.32 | 81.40 | 0 |
Apr 04 2024 | 82.32 | 0.34 | 0.42% | 81.98 | 82.88 | 81.98 | 0 |
Apr 03 2024 | 81.98 | -1.08 | -1.30% | 83.06 | 83.07 | 81.78 | 0 |
Apr 02 2024 | 83.06 | -0.13 | -0.15% | 83.19 | 83.30 | 82.44 | 0 |
Mar 28 2024 | 83.19 | 0.31 | 0.38% | 82.88 | 83.33 | 82.77 | 0 |
Mar 27 2024 | 82.88 | 0.48 | 0.58% | 82.40 | 82.98 | 82.16 | 0 |
Mar 26 2024 | 82.40 | -0.18 | -0.22% | 82.58 | 82.67 | 82.26 | 0 |
Mar 25 2024 | 82.58 | 0.09 | 0.11% | 82.49 | 83.15 | 82.49 | 0 |
Mar 22 2024 | 82.49 | -0.17 | -0.20% | 82.65 | 82.72 | 81.86 | 0 |
Mar 21 2024 | 82.65 | 1.41 | 1.74% | 81.24 | 82.76 | 81.24 | 0 |
Mar 20 2024 | 81.24 | -0.13 | -0.16% | 81.37 | 82.07 | 81.24 | 0 |
Mar 19 2024 | 81.37 | -0.39 | -0.48% | 81.77 | 81.79 | 81.34 | 0 |
Mar 18 2024 | 81.77 | 0.46 | 0.56% | 81.31 | 81.78 | 81.09 | 0 |
Mar 15 2024 | 81.31 | -0.12 | -0.15% | 81.44 | 81.44 | 79.87 | 0 |
Mar 14 2024 | 81.44 | -1.56 | -1.88% | 83.00 | 83.00 | 81.08 | 0 |
Mar 13 2024 | 83.00 | 0.70 | 0.85% | 82.30 | 83.00 | 82.30 | 0 |
Mar 12 2024 | 82.30 | 0.14 | 0.18% | 82.15 | 83.24 | 82.15 | 0 |
Mar 11 2024 | 82.15 | -1.82 | -2.17% | 83.97 | 83.97 | 82.02 | 0 |
Mar 08 2024 | 83.97 | 1.67 | 2.03% | 82.30 | 84.00 | 82.30 | 0 |
Mar 07 2024 | 82.30 | 0.50 | 0.61% | 81.80 | 82.41 | 81.75 | 0 |
Mar 06 2024 | 81.80 | 0.65 | 0.80% | 81.15 | 81.80 | 81.15 | 0 |
Mar 05 2024 | 81.15 | -0.39 | -0.48% | 81.54 | 81.69 | 81.12 | 0 |
Mar 04 2024 | 81.54 | 0.26 | 0.32% | 81.28 | 81.72 | 81.20 | 0 |
Mar 01 2024 | 81.28 | 0.43 | 0.53% | 80.85 | 81.28 | 80.64 | 0 |
Feb 29 2024 | 80.85 | 0.15 | 0.19% | 80.69 | 80.85 | 80.21 | 0 |
Feb 28 2024 | 80.69 | -0.36 | -0.45% | 81.06 | 81.24 | 80.48 | 0 |
Feb 27 2024 | 81.06 | 0.38 | 0.48% | 80.67 | 81.06 | 80.41 | 0 |
Feb 26 2024 | 80.67 | 0.49 | 0.61% | 80.18 | 80.79 | 80.18 | 0 |
Feb 23 2024 | 80.18 | 0.57 | 0.72% | 79.61 | 80.51 | 79.61 | 0 |
Feb 22 2024 | 79.61 | -0.17 | -0.22% | 79.78 | 79.78 | 79.11 | 0 |
Feb 21 2024 | 79.78 | -0.58 | -0.72% | 80.36 | 80.64 | 79.73 | 0 |
Feb 20 2024 | 80.36 | 0.35 | 0.44% | 80.01 | 80.47 | 79.75 | 0 |
Feb 19 2024 | 80.01 | 0.58 | 0.73% | 79.43 | 80.03 | 78.94 | 0 |
Feb 16 2024 | 79.43 | 0.48 | 0.61% | 78.95 | 79.58 | 78.94 | 0 |