Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XESC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 85.08 | -0.13 | -0.15% | 85.07 | 85.08 | 84.72 | 1,981 |
| May 16 2024 | 85.21 | -0.24 | -0.28% | 85.67 | 85.67 | 85.21 | 2,504 |
| May 15 2024 | 85.45 | 0.20 | 0.23% | 85.25 | 85.60 | 85.24 | 6,174 |
| May 14 2024 | 85.25 | 0.05 | 0.06% | 85.17 | 85.25 | 84.81 | 2,819 |
| May 13 2024 | 85.20 | 0.05 | 0.06% | 85.35 | 85.35 | 85.07 | 5,510 |
| May 10 2024 | 85.15 | 0.44 | 0.52% | 85.11 | 85.39 | 85.02 | 4,867 |
| May 09 2024 | 84.71 | 0.44 | 0.52% | 84.28 | 84.75 | 84.01 | 7,656 |
| May 08 2024 | 84.27 | 0.44 | 0.52% | 84.06 | 84.36 | 84.04 | 7,389 |
| May 07 2024 | 83.83 | 1.07 | 1.29% | 83.32 | 83.85 | 83.04 | 2,687 |
| May 06 2024 | 82.76 | 0.64 | 0.78% | 82.40 | 82.95 | 82.29 | 2,823 |
| May 03 2024 | 82.12 | 0.37 | 0.45% | 82.10 | 82.32 | 82.00 | 5,852 |
| May 02 2024 | 81.75 | -0.36 | -0.44% | 82.03 | 82.03 | 81.66 | 11,213 |
| Apr 30 2024 | 82.11 | -0.96 | -1.16% | 83.22 | 83.22 | 82.10 | 10,763 |
| Apr 29 2024 | 83.07 | -0.34 | -0.41% | 83.72 | 83.72 | 83.01 | 7,125 |
| Apr 26 2024 | 83.41 | 1.31 | 1.60% | 82.94 | 83.55 | 82.65 | 4,759 |
| Apr 25 2024 | 82.10 | -0.84 | -1.01% | 82.90 | 82.90 | 81.54 | 7,425 |
| Apr 24 2024 | 82.94 | -0.28 | -0.34% | 83.58 | 83.61 | 82.94 | 3,547 |
| Apr 23 2024 | 83.22 | 1.34 | 1.64% | 82.76 | 83.23 | 82.54 | 4,271 |
| Apr 22 2024 | 81.88 | 0.45 | 0.55% | 82.03 | 82.03 | 81.60 | 7,140 |
| Apr 19 2024 | 81.43 | -0.32 | -0.39% | 81.09 | 81.59 | 80.98 | 5,485 |
| Apr 18 2024 | 81.75 | 0.05 | 0.06% | 81.78 | 81.79 | 81.48 | 5,301 |
| Apr 17 2024 | 81.70 | 0.34 | 0.42% | 81.46 | 82.30 | 81.44 | 11,918 |
| Apr 16 2024 | 81.36 | -1.01 | -1.23% | 81.35 | 81.84 | 81.17 | 19,312 |
| Apr 15 2024 | 82.37 | 0.11 | 0.13% | 82.64 | 83.28 | 82.37 | 12,019 |
| Apr 12 2024 | 82.26 | 0.02 | 0.02% | 83.06 | 83.16 | 82.06 | 7,080 |
| Apr 11 2024 | 82.24 | -0.70 | -0.84% | 82.76 | 82.96 | 81.70 | 11,348 |
| Apr 10 2024 | 82.94 | 0.33 | 0.40% | 83.08 | 83.34 | 81.93 | 2,585 |
| Apr 09 2024 | 82.61 | -0.85 | -1.02% | 83.10 | 83.29 | 82.50 | 5,622 |
| Apr 08 2024 | 83.46 | 0.61 | 0.74% | 82.96 | 83.58 | 82.96 | 841 |
| Apr 05 2024 | 82.85 | -1.03 | -1.23% | 82.78 | 82.89 | 82.45 | 2,848 |
| Apr 04 2024 | 83.88 | 0.03 | 0.04% | 83.87 | 84.15 | 83.80 | 2,983 |
| Apr 03 2024 | 83.85 | 0.54 | 0.65% | 83.58 | 83.86 | 83.44 | 6,726 |
| Apr 02 2024 | 83.31 | -0.69 | -0.82% | 84.96 | 84.96 | 83.31 | 10,130 |
| Mar 28 2024 | 84.00 | -0.04 | -0.05% | 84.25 | 84.40 | 84.00 | 11,876 |
| Mar 27 2024 | 84.04 | 0.32 | 0.38% | 83.84 | 84.20 | 83.75 | 17,029 |
| Mar 26 2024 | 83.72 | 0.22 | 0.26% | 83.46 | 83.89 | 83.32 | 4,385 |
| Mar 25 2024 | 83.50 | 0.21 | 0.25% | 83.23 | 83.51 | 83.04 | 2,912 |
| Mar 22 2024 | 83.29 | -0.24 | -0.29% | 83.15 | 83.29 | 83.00 | 1,838 |
| Mar 21 2024 | 83.53 | 0.90 | 1.09% | 83.57 | 83.57 | 83.02 | 3,127 |
| Mar 20 2024 | 82.63 | 0.06 | 0.07% | 82.33 | 82.76 | 82.33 | 4,614 |
| Mar 19 2024 | 82.57 | 0.25 | 0.30% | 82.29 | 82.59 | 82.29 | 1,563 |
| Mar 18 2024 | 82.32 | -0.38 | -0.46% | 82.50 | 82.64 | 82.18 | 28,261 |
| Mar 15 2024 | 82.70 | 0.30 | 0.36% | 82.57 | 82.96 | 82.52 | 5,534 |
| Mar 14 2024 | 82.40 | -0.27 | -0.33% | 82.88 | 83.00 | 82.40 | 14,541 |
| Mar 13 2024 | 82.67 | 0.42 | 0.51% | 82.40 | 82.86 | 82.34 | 105,991 |
| Mar 12 2024 | 82.25 | 0.92 | 1.13% | 81.88 | 82.25 | 81.44 | 2,704 |
| Mar 11 2024 | 81.33 | -0.72 | -0.88% | 81.28 | 81.54 | 81.14 | 10,161 |
| Mar 08 2024 | 82.05 | -0.13 | -0.16% | 82.23 | 82.34 | 82.05 | 4,291 |
| Mar 07 2024 | 82.18 | 1.03 | 1.27% | 81.08 | 82.18 | 81.08 | 340 |
| Mar 06 2024 | 81.15 | 0.36 | 0.45% | 80.82 | 81.21 | 80.82 | 33,363 |
| Mar 05 2024 | 80.79 | -0.30 | -0.37% | 80.99 | 81.12 | 80.77 | 2,628 |
| Mar 04 2024 | 81.09 | 0.60 | 0.75% | 80.98 | 81.17 | 80.94 | 1,738 |
| Mar 01 2024 | 80.49 | -0.17 | -0.21% | 80.89 | 80.89 | 80.49 | 2,492 |
| Feb 29 2024 | 80.66 | 0.08 | 0.10% | 80.68 | 80.74 | 80.54 | 2,155 |
| Feb 28 2024 | 80.58 | -0.10 | -0.12% | 80.58 | 80.63 | 80.45 | 3,118 |
| Feb 27 2024 | 80.68 | 0.38 | 0.47% | 80.45 | 80.68 | 80.36 | 3,413 |
| Feb 26 2024 | 80.30 | -0.14 | -0.17% | 80.28 | 80.35 | 80.23 | 691 |
| Feb 23 2024 | 80.44 | 0.30 | 0.37% | 80.10 | 80.50 | 80.10 | 5,397 |
| Feb 22 2024 | 80.14 | 1.40 | 1.78% | 79.88 | 80.20 | 79.53 | 638 |
| Feb 21 2024 | 78.74 | 0.27 | 0.34% | 78.73 | 78.86 | 78.50 | 3,509 |
| Feb 20 2024 | 78.47 | -0.13 | -0.17% | 78.50 | 78.62 | 78.37 | 6,632 |
