Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XIL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 4.39 | -0.09 | -2.01% | 4.48 | 4.60 | 4.385 | 21,510 |
| Apr 24 2024 | 4.48 | 0.08 | 1.82% | 4.43 | 4.57 | 4.36 | 8,760 |
| Apr 23 2024 | 4.40 | 0.10 | 2.33% | 4.26 | 4.40 | 4.245 | 2,645 |
| Apr 22 2024 | 4.30 | 0.06 | 1.42% | 4.20 | 4.50 | 4.18 | 9,360 |
| Apr 19 2024 | 4.24 | 0.10 | 2.42% | 4.135 | 4.24 | 4.12 | 1,873 |
| Apr 18 2024 | 4.14 | -0.11 | -2.59% | 4.25 | 4.285 | 4.14 | 4,739 |
| Apr 17 2024 | 4.25 | -0.05 | -1.05% | 4.255 | 4.255 | 4.205 | 3,236 |
| Apr 16 2024 | 4.295 | 0.01 | 0.23% | 4.265 | 4.325 | 4.255 | 2,645 |
| Apr 15 2024 | 4.285 | -0.07 | -1.49% | 4.355 | 4.355 | 4.285 | 4,417 |
| Apr 12 2024 | 4.35 | -0.09 | -1.92% | 4.435 | 4.435 | 4.325 | 11,568 |
| Apr 11 2024 | 4.435 | 0.03 | 0.80% | 4.41 | 4.44 | 4.255 | 7,598 |
| Apr 10 2024 | 4.40 | 0.03 | 0.57% | 4.515 | 4.515 | 4.335 | 9,490 |
| Apr 09 2024 | 4.375 | -0.16 | -3.53% | 4.50 | 4.515 | 4.335 | 7,513 |
| Apr 08 2024 | 4.535 | 0.04 | 1.00% | 4.575 | 4.60 | 4.495 | 23,309 |
| Apr 05 2024 | 4.49 | 0.59 | 14.98% | 4.45 | 4.67 | 4.26 | 131,089 |
| Apr 04 2024 | 3.905 | -0.20 | -4.76% | 4.08 | 4.20 | 3.90 | 10,459 |
| Apr 03 2024 | 4.10 | 0.05 | 1.23% | 4.05 | 4.10 | 4.04 | 3,489 |
| Apr 02 2024 | 4.05 | -0.04 | -0.98% | 3.90 | 4.25 | 3.90 | 4,683 |
| Mar 28 2024 | 4.09 | 0.20 | 5.14% | 3.94 | 4.09 | 3.87 | 5,239 |
| Mar 27 2024 | 3.89 | -0.02 | -0.51% | 3.93 | 3.98 | 3.84 | 763 |
| Mar 26 2024 | 3.91 | 0.13 | 3.44% | 3.79 | 3.99 | 3.72 | 6,161 |
| Mar 25 2024 | 3.78 | 0.01 | 0.27% | 3.75 | 3.84 | 3.72 | 2,186 |
| Mar 22 2024 | 3.77 | 0.01 | 0.27% | 3.75 | 3.79 | 3.69 | 3,100 |
| Mar 21 2024 | 3.76 | 0.04 | 1.08% | 3.73 | 3.80 | 3.62 | 7,777 |
| Mar 20 2024 | 3.72 | -0.16 | -4.12% | 3.83 | 3.83 | 3.72 | 3,848 |
| Mar 19 2024 | 3.88 | 0.05 | 1.31% | 3.82 | 3.88 | 3.74 | 4,291 |
| Mar 18 2024 | 3.83 | -0.11 | -2.79% | 3.94 | 3.94 | 3.76 | 4,478 |
| Mar 15 2024 | 3.94 | 0.04 | 1.03% | 3.88 | 3.94 | 3.83 | 758 |
| Mar 14 2024 | 3.90 | -0.05 | -1.27% | 3.98 | 3.98 | 3.79 | 8,555 |
| Mar 13 2024 | 3.95 | 0.04 | 1.02% | 3.96 | 4.02 | 3.81 | 18,641 |
| Mar 12 2024 | 3.91 | -0.11 | -2.74% | 3.91 | 3.94 | 3.90 | 2,780 |
| Mar 11 2024 | 4.02 | -0.16 | -3.83% | 4.14 | 4.14 | 4.01 | 2,028 |
| Mar 08 2024 | 4.18 | -0.02 | -0.48% | 4.24 | 4.24 | 4.00 | 4,097 |
| Mar 07 2024 | 4.20 | 0.20 | 5.00% | 4.00 | 4.25 | 3.98 | 7,681 |
| Mar 06 2024 | 4.00 | 0.18 | 4.71% | 3.84 | 4.04 | 3.84 | 2,160 |
| Mar 05 2024 | 3.82 | -0.15 | -3.78% | 3.98 | 4.08 | 3.82 | 2,690 |
| Mar 04 2024 | 3.97 | 0.10 | 2.58% | 3.92 | 4.03 | 3.86 | 4,492 |
| Mar 01 2024 | 3.87 | 0.12 | 3.20% | 3.75 | 3.88 | 3.72 | 4,374 |
| Feb 29 2024 | 3.75 | -0.06 | -1.57% | 3.79 | 3.98 | 3.71 | 5,735 |
| Feb 28 2024 | 3.81 | -0.16 | -4.03% | 3.97 | 3.97 | 3.66 | 8,556 |
| Feb 27 2024 | 3.97 | 0.07 | 1.79% | 3.90 | 4.00 | 3.83 | 5,288 |
| Feb 26 2024 | 3.90 | -0.21 | -5.11% | 4.07 | 4.07 | 3.82 | 5,222 |
| Feb 23 2024 | 4.11 | -0.06 | -1.44% | 4.10 | 4.11 | 4.01 | 2,128 |
| Feb 22 2024 | 4.17 | 0.05 | 1.21% | 4.10 | 4.19 | 4.07 | 1,681 |
| Feb 21 2024 | 4.12 | 0.12 | 3.00% | 4.00 | 4.12 | 4.00 | 2,865 |
| Feb 20 2024 | 4.00 | -0.02 | -0.50% | 4.00 | 4.10 | 4.00 | 10,869 |
| Feb 19 2024 | 4.02 | -0.24 | -5.63% | 4.21 | 4.25 | 3.88 | 14,891 |
| Feb 16 2024 | 4.26 | -0.17 | -3.84% | 4.28 | 4.40 | 4.19 | 3,701 |
| Feb 15 2024 | 4.43 | 0.03 | 0.68% | 4.30 | 4.43 | 4.22 | 11,386 |
| Feb 14 2024 | 4.40 | -0.05 | -1.12% | 4.45 | 4.45 | 4.35 | 1,910 |
| Feb 13 2024 | 4.45 | -0.18 | -3.89% | 4.63 | 4.63 | 4.18 | 23,020 |
| Feb 12 2024 | 4.63 | -0.09 | -1.91% | 4.75 | 4.75 | 4.61 | 1,746 |
| Feb 09 2024 | 4.72 | -0.03 | -0.63% | 4.77 | 4.77 | 4.68 | 5,143 |
| Feb 08 2024 | 4.75 | 0.05 | 1.06% | 4.66 | 4.79 | 4.60 | 6,278 |
| Feb 07 2024 | 4.70 | -0.11 | -2.29% | 4.81 | 4.83 | 4.69 | 3,717 |
| Feb 06 2024 | 4.81 | -0.05 | -1.03% | 4.86 | 4.93 | 4.70 | 8,055 |
| Feb 05 2024 | 4.86 | 0.03 | 0.62% | 4.94 | 4.97 | 4.86 | 5,510 |
| Feb 02 2024 | 4.83 | 0.09 | 1.90% | 4.72 | 4.98 | 4.72 | 6,474 |
| Feb 01 2024 | 4.74 | 0.16 | 3.49% | 4.55 | 4.88 | 4.55 | 9,028 |
| Jan 31 2024 | 4.58 | -0.10 | -2.14% | 4.59 | 4.78 | 4.55 | 6,902 |
| Jan 30 2024 | 4.68 | -0.08 | -1.68% | 4.79 | 4.81 | 4.60 | 9,796 |
| Jan 29 2024 | 4.76 | -0.09 | -1.86% | 4.72 | 4.89 | 4.71 | 4,418 |
