Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XCX6 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1,087.50 | -24.25 | -2.18% | 1,093.50 | 1,095.25 | 1,084.25 | 31,708 |
| May 30 2024 | 1,111.75 | 2.75 | 0.25% | 1,111.75 | 1,111.75 | 1,111.75 | 637 |
| May 29 2024 | 1,109.00 | -9.50 | -0.85% | 1,109.00 | 1,109.00 | 1,109.00 | 1,832 |
| May 28 2024 | 1,118.50 | -1.50 | -0.13% | 1,126.50 | 1,128.25 | 1,115.75 | 28,277 |
| May 24 2024 | 1,120.00 | -14.00 | -1.23% | 1,116.00 | 1,127.50 | 1,115.25 | 23,104 |
| May 23 2024 | 1,134.00 | -14.50 | -1.26% | 1,134.00 | 1,134.00 | 1,134.00 | 881 |
| May 22 2024 | 1,148.50 | -8.50 | -0.73% | 1,148.50 | 1,148.50 | 1,148.50 | 3,692 |
| May 21 2024 | 1,157.00 | -21.75 | -1.85% | 1,157.00 | 1,157.00 | 1,157.00 | 4,628 |
| May 20 2024 | 1,178.75 | -14.25 | -1.19% | 1,180.50 | 1,182.50 | 1,176.00 | 11,399 |
| May 17 2024 | 1,193.00 | 16.00 | 1.36% | 1,184.00 | 1,196.00 | 1,181.75 | 1,811 |
| May 16 2024 | 1,177.00 | 13.00 | 1.12% | 1,177.00 | 1,177.00 | 1,177.00 | 4,343 |
| May 15 2024 | 1,164.00 | 2.00 | 0.17% | 1,155.50 | 1,164.00 | 1,155.50 | 2,558 |
| May 14 2024 | 1,162.00 | -9.00 | -0.77% | 1,162.50 | 1,170.50 | 1,155.00 | 10,770 |
| May 13 2024 | 1,171.00 | 22.00 | 1.91% | 1,160.00 | 1,171.25 | 1,157.25 | 20,127 |
| May 10 2024 | 1,149.00 | 7.50 | 0.66% | 1,150.50 | 1,155.50 | 1,148.75 | 1,426 |
| May 09 2024 | 1,141.50 | 25.00 | 2.24% | 1,135.50 | 1,146.50 | 1,074.00 | 27,628 |
| May 08 2024 | 1,116.50 | -9.50 | -0.84% | 1,115.00 | 1,120.25 | 1,109.75 | 17,295 |
| May 07 2024 | 1,126.00 | -2.75 | -0.24% | 1,124.00 | 1,126.00 | 1,117.75 | 34,152 |
| May 03 2024 | 1,128.75 | 10.50 | 0.94% | 1,127.50 | 1,133.75 | 1,121.00 | 29,535 |
| May 02 2024 | 1,118.25 | 39.75 | 3.69% | 1,106.50 | 1,120.50 | 1,102.75 | 15,139 |
| May 01 2024 | 1,078.50 | 7.25 | 0.68% | 1,078.50 | 1,078.50 | 1,078.50 | 1,010 |
| Apr 30 2024 | 1,071.25 | -10.00 | -0.92% | 1,081.00 | 1,081.75 | 1,071.00 | 9,116 |
| Apr 29 2024 | 1,081.25 | 2.75 | 0.25% | 1,084.00 | 1,084.25 | 1,076.75 | 3,040 |
| Apr 26 2024 | 1,078.50 | 22.75 | 2.15% | 1,078.00 | 1,085.75 | 1,077.75 | 1,514 |
| Apr 25 2024 | 1,055.75 | 0.00 | 0.00% | 1,055.75 | 1,055.75 | 1,055.75 | 648 |
| Apr 24 2024 | 1,055.75 | 16.00 | 1.54% | 1,062.00 | 1,063.00 | 1,054.25 | 10,585 |
| Apr 23 2024 | 1,039.75 | 9.25 | 0.90% | 1,046.50 | 1,046.50 | 1,037.75 | 3,405 |
| Apr 22 2024 | 1,030.50 | 19.25 | 1.90% | 1,024.00 | 1,032.75 | 1,022.25 | 16,280 |
| Apr 19 2024 | 1,011.25 | -2.25 | -0.22% | 1,011.25 | 1,011.25 | 1,011.25 | 0 |
| Apr 18 2024 | 1,013.50 | 13.63 | 1.36% | 1,011.00 | 1,016.25 | 1,007.00 | 32,232 |
| Apr 17 2024 | 999.875 | -1.63 | -0.16% | 1,003.00 | 1,007.75 | 999.125 | 21,980 |
| Apr 16 2024 | 1,001.50 | -13.75 | -1.35% | 995.25 | 1,001.75 | 994.00 | 7,815 |
| Apr 15 2024 | 1,015.25 | 3.00 | 0.30% | 1,015.25 | 1,015.25 | 1,015.25 | 452 |
| Apr 12 2024 | 1,012.25 | -16.25 | -1.58% | 1,021.50 | 1,024.00 | 1,010.25 | 10,553 |
| Apr 11 2024 | 1,028.50 | 7.75 | 0.76% | 1,028.50 | 1,028.50 | 1,028.50 | 966 |
| Apr 10 2024 | 1,020.75 | 4.75 | 0.47% | 1,020.75 | 1,020.75 | 1,020.75 | 912 |
| Apr 09 2024 | 1,016.00 | 1.75 | 0.17% | 1,012.50 | 1,016.25 | 1,009.00 | 4,823 |
| Apr 08 2024 | 1,014.25 | 5.75 | 0.57% | 1,010.00 | 1,016.25 | 1,010.00 | 5,629 |
| Apr 05 2024 | 1,008.50 | -12.00 | -1.18% | 1,010.00 | 1,012.75 | 1,006.50 | 2,631 |
| Apr 04 2024 | 1,020.50 | 2.50 | 0.25% | 1,019.00 | 1,024.50 | 1,017.25 | 2,433 |
| Apr 03 2024 | 1,018.00 | -9.50 | -0.92% | 1,015.00 | 1,022.00 | 1,014.00 | 22,771 |
| Apr 02 2024 | 1,027.50 | 23.00 | 2.29% | 1,030.00 | 1,031.50 | 1,022.50 | 5,587 |
| Mar 28 2024 | 1,004.50 | 11.00 | 1.11% | 1,005.00 | 1,007.00 | 1,001.375 | 6,615 |
| Mar 27 2024 | 993.50 | -6.50 | -0.65% | 991.50 | 995.625 | 988.75 | 9,395 |
| Mar 26 2024 | 1,000.00 | 6.88 | 0.69% | 1,003.50 | 1,004.75 | 996.125 | 26,096 |
| Mar 25 2024 | 993.125 | -6.50 | -0.65% | 992.00 | 993.875 | 992.00 | 717 |
| Mar 22 2024 | 999.625 | -12.88 | -1.27% | 1,001.50 | 1,003.75 | 994.75 | 8,279 |
| Mar 21 2024 | 1,012.50 | 7.25 | 0.72% | 1,013.50 | 1,015.75 | 995.00 | 12,283 |
| Mar 20 2024 | 1,005.25 | 2.75 | 0.27% | 1,013.00 | 1,018.25 | 1,004.25 | 7,177 |
| Mar 19 2024 | 1,002.50 | -5.50 | -0.55% | 1,004.50 | 1,004.50 | 996.125 | 23,178 |
| Mar 18 2024 | 1,008.00 | 3.25 | 0.32% | 1,007.00 | 1,013.00 | 1,005.25 | 3,631 |
| Mar 15 2024 | 1,004.75 | 2.25 | 0.22% | 1,006.50 | 1,007.00 | 1,003.50 | 8,906 |
| Mar 14 2024 | 1,002.50 | -16.25 | -1.60% | 1,009.00 | 1,010.75 | 1,000.75 | 6,137 |
| Mar 13 2024 | 1,018.75 | 8.00 | 0.79% | 1,022.50 | 1,023.50 | 1,018.00 | 67,037 |
| Mar 12 2024 | 1,010.75 | 18.25 | 1.84% | 1,015.00 | 1,017.00 | 958.125 | 81,214 |
| Mar 11 2024 | 992.50 | 30.88 | 3.21% | 991.75 | 994.125 | 989.375 | 1,360 |
| Mar 08 2024 | 961.625 | -4.25 | -0.44% | 966.50 | 971.50 | 961.125 | 29,342 |
| Mar 07 2024 | 965.875 | -16.75 | -1.70% | 969.25 | 969.25 | 962.75 | 15,395 |
| Mar 06 2024 | 982.625 | 16.38 | 1.69% | 984.50 | 985.75 | 979.375 | 5,891 |
| Mar 05 2024 | 966.25 | -11.88 | -1.21% | 968.75 | 970.50 | 963.75 | 1,825 |
