Singapore markets close in 1 hour 8 minutes
Straits Times Index
3,297.02 +6.32 (+0.19%) Nikkei
38,179.46 -49.65 (-0.13%) Hang Seng
19,101.82 +138.14 (+0.73%) FTSE 100
8,441.01 +7.25 (+0.09%) Bitcoin USD
61,651.55 +875.64 (+1.44%) CMC Crypto 200
1,270.73 +10.52 (+0.83%)
Fundx ETF (XCOR)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:18PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 61.04 | 61.17 | 61.04 | 61.17 | 61.17 | 400 |
| 09 May 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | 100 |
| 08 May 2024 | 60.84 | 60.94 | 60.84 | 60.94 | 60.94 | 1,300 |
| 07 May 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | 100 |
| 06 May 2024 | 60.81 | 60.98 | 60.81 | 60.98 | 60.98 | 400 |
| 03 May 2024 | 59.72 | 60.32 | 59.72 | 60.23 | 60.23 | 6,200 |
| 02 May 2024 | 58.35 | 59.19 | 58.35 | 59.16 | 59.16 | 1,500 |
| 01 May 2024 | 59.38 | 59.38 | 58.48 | 58.48 | 58.48 | 400 |
| 30 Apr 2024 | 59.38 | 59.38 | 58.79 | 58.79 | 58.79 | 14,500 |
| 29 Apr 2024 | 59.48 | 59.75 | 59.48 | 59.75 | 59.75 | 15,100 |
| 26 Apr 2024 | 59.19 | 59.77 | 59.19 | 59.66 | 59.66 | 3,100 |
| 25 Apr 2024 | 58.21 | 58.59 | 58.21 | 58.59 | 58.59 | 12,800 |
| 24 Apr 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | 100 |
| 23 Apr 2024 | 58.11 | 58.95 | 58.11 | 58.89 | 58.89 | 3,900 |
| 22 Apr 2024 | 57.61 | 58.30 | 57.47 | 57.98 | 57.98 | 1,300 |
| 19 Apr 2024 | 58.04 | 58.09 | 57.47 | 57.47 | 57.47 | 600 |
| 18 Apr 2024 | 59.24 | 59.29 | 58.65 | 58.65 | 58.65 | 2,000 |
| 17 Apr 2024 | 59.06 | 59.19 | 59.02 | 59.02 | 59.02 | 700 |
| 16 Apr 2024 | 59.43 | 59.59 | 59.43 | 59.59 | 59.59 | 600 |
| 15 Apr 2024 | 60.61 | 60.61 | 59.57 | 59.57 | 59.57 | 400 |
| 12 Apr 2024 | 60.72 | 60.72 | 60.42 | 60.52 | 60.52 | 3,500 |
| 11 Apr 2024 | 60.49 | 61.51 | 60.49 | 61.51 | 61.51 | 4,900 |
| 10 Apr 2024 | 60.43 | 60.65 | 60.43 | 60.65 | 60.65 | 300 |
| 09 Apr 2024 | 60.86 | 61.11 | 60.72 | 60.97 | 60.97 | 1,800 |
| 08 Apr 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 200 |
| 05 Apr 2024 | 60.92 | 61.00 | 60.92 | 61.00 | 61.00 | 400 |
| 04 Apr 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | 100 |
| 03 Apr 2024 | 61.26 | 61.26 | 61.01 | 61.01 | 61.01 | 500 |
| 02 Apr 2024 | 60.80 | 60.92 | 60.80 | 60.92 | 60.92 | 800 |
| 01 Apr 2024 | 61.22 | 61.67 | 61.22 | 61.37 | 61.37 | 2,300 |
| 28 Mar 2024 | 61.44 | 61.47 | 61.44 | 61.47 | 61.47 | 2,900 |
| 27 Mar 2024 | 61.15 | 61.47 | 61.12 | 61.47 | 61.47 | 8,100 |
| 26 Mar 2024 | 61.69 | 61.69 | 61.29 | 61.29 | 61.29 | 1,800 |
| 25 Mar 2024 | 61.64 | 61.64 | 61.49 | 61.49 | 61.49 | 2,000 |
| 22 Mar 2024 | 61.53 | 61.78 | 61.53 | 61.78 | 61.78 | 1,900 |
| 21 Mar 2024 | 61.85 | 61.87 | 61.70 | 61.70 | 61.70 | 1,900 |
| 20 Mar 2024 | 61.45 | 61.54 | 61.45 | 61.54 | 61.54 | 900 |
| 19 Mar 2024 | 60.49 | 60.92 | 60.49 | 60.92 | 60.92 | 1,200 |
| 18 Mar 2024 | 60.76 | 60.76 | 60.59 | 60.59 | 60.59 | 11,000 |
| 15 Mar 2024 | 60.50 | 60.50 | 59.98 | 60.05 | 60.05 | 400 |
| 14 Mar 2024 | 60.73 | 60.90 | 60.56 | 60.71 | 60.71 | 2,300 |
| 13 Mar 2024 | 60.79 | 60.93 | 60.72 | 60.76 | 60.76 | 2,300 |
| 12 Mar 2024 | 60.64 | 61.09 | 60.64 | 61.09 | 61.09 | 500 |
| 11 Mar 2024 | 59.76 | 60.06 | 59.76 | 60.06 | 60.06 | 400 |
| 08 Mar 2024 | 60.51 | 60.51 | 60.39 | 60.39 | 60.39 | 200 |
| 07 Mar 2024 | 61.17 | 61.17 | 61.10 | 61.10 | 61.10 | 3,400 |
| 06 Mar 2024 | 60.33 | 60.38 | 60.22 | 60.22 | 60.22 | 2,400 |
| 05 Mar 2024 | 59.66 | 59.88 | 59.66 | 59.88 | 59.88 | 900 |
| 04 Mar 2024 | 60.56 | 60.98 | 60.56 | 60.88 | 60.88 | 3,000 |
| 01 Mar 2024 | 60.67 | 61.17 | 60.64 | 61.12 | 61.12 | 7,600 |
| 29 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 600 |
| 28 Feb 2024 | 60.00 | 60.00 | 59.94 | 59.94 | 59.94 | 600 |
| 27 Feb 2024 | 60.07 | 60.21 | 60.07 | 60.20 | 60.20 | 1,000 |
| 26 Feb 2024 | 60.19 | 60.19 | 60.13 | 60.13 | 60.13 | 600 |
| 23 Feb 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | 100 |
| 22 Feb 2024 | 60.29 | 60.34 | 60.29 | 60.34 | 60.34 | 2,300 |
| 21 Feb 2024 | 58.60 | 58.60 | 58.54 | 58.54 | 58.54 | 700 |
| 20 Feb 2024 | 58.43 | 58.62 | 58.43 | 58.62 | 58.62 | 5,600 |
| 16 Feb 2024 | 59.67 | 59.67 | 59.26 | 59.26 | 59.26 | 2,400 |
| 15 Feb 2024 | 59.42 | 59.68 | 59.42 | 59.68 | 59.68 | 900 |
| 14 Feb 2024 | 59.37 | 59.57 | 59.27 | 59.57 | 59.57 | 6,500 |
| 13 Feb 2024 | 59.01 | 59.01 | 58.49 | 58.82 | 58.82 | 3,800 |
| 12 Feb 2024 | 60.22 | 60.22 | 59.71 | 59.71 | 59.71 | 2,300 |
| 09 Feb 2024 | 59.83 | 60.11 | 59.83 | 60.02 | 60.02 | 1,400 |
| 08 Feb 2024 | 59.39 | 59.39 | 59.35 | 59.38 | 59.38 | 3,800 |
| 07 Feb 2024 | 59.23 | 59.28 | 59.20 | 59.28 | 59.28 | 700 |
| 06 Feb 2024 | 58.50 | 58.57 | 58.47 | 58.57 | 58.57 | 400 |
| 05 Feb 2024 | 58.03 | 58.66 | 58.03 | 58.66 | 58.66 | 1,200 |
| 02 Feb 2024 | 58.00 | 58.73 | 58.00 | 58.69 | 58.69 | 4,500 |
| 01 Feb 2024 | 56.31 | 57.49 | 56.31 | 57.49 | 57.49 | 600 |
| 31 Jan 2024 | 57.19 | 57.20 | 56.82 | 56.82 | 56.82 | 1,700 |
| 30 Jan 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 100 |
| 29 Jan 2024 | 57.02 | 58.21 | 57.02 | 58.21 | 58.21 | 1,400 |
| 26 Jan 2024 | 57.07 | 57.68 | 57.07 | 57.61 | 57.61 | 4,300 |
| 25 Jan 2024 | 57.59 | 57.84 | 57.58 | 57.72 | 57.72 | 1,400 |
| 24 Jan 2024 | 57.76 | 57.76 | 57.68 | 57.68 | 57.68 | 500 |
| 23 Jan 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | 400 |
| 22 Jan 2024 | 57.40 | 57.40 | 57.25 | 57.25 | 57.25 | 600 |
| 19 Jan 2024 | 56.56 | 57.11 | 56.56 | 57.11 | 57.11 | 3,800 |
| 18 Jan 2024 | 56.07 | 56.20 | 55.72 | 56.20 | 56.20 | 2,600 |
| 17 Jan 2024 | 55.30 | 55.48 | 55.28 | 55.48 | 55.48 | 4,200 |
| 16 Jan 2024 | 55.53 | 55.71 | 55.53 | 55.71 | 55.71 | 200 |
| 12 Jan 2024 | 55.71 | 55.81 | 55.71 | 55.81 | 55.81 | 1,800 |
| 11 Jan 2024 | 55.34 | 55.76 | 55.34 | 55.76 | 55.76 | 3,400 |
| 10 Jan 2024 | 55.40 | 55.76 | 55.40 | 55.63 | 55.63 | 1,900 |
| 09 Jan 2024 | 54.56 | 55.17 | 54.56 | 55.10 | 55.10 | 8,400 |
| 08 Jan 2024 | 54.28 | 55.05 | 54.28 | 55.05 | 55.05 | 900 |
| 05 Jan 2024 | 54.44 | 54.44 | 53.83 | 53.93 | 53.93 | 1,400 |
| 04 Jan 2024 | 54.00 | 54.24 | 53.88 | 53.88 | 53.88 | 15,600 |
| 03 Jan 2024 | 54.35 | 54.35 | 54.11 | 54.11 | 54.11 | 900 |
| 02 Jan 2024 | 54.68 | 54.78 | 54.37 | 54.54 | 54.54 | 1,900 |
| 29 Dec 2023 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | 100 |
| 28 Dec 2023 | 55.44 | 55.70 | 55.44 | 55.53 | 55.53 | 7,800 |
| 28 Dec 2023 | 0.527 Dividend | |||||
| 27 Dec 2023 | 55.99 | 56.04 | 55.99 | 56.04 | 55.52 | 1,000 |
| 26 Dec 2023 | 55.90 | 55.97 | 55.90 | 55.97 | 55.44 | 3,000 |
| 22 Dec 2023 | 55.88 | 55.88 | 55.79 | 55.79 | 55.27 | 500 |
| 21 Dec 2023 | 55.55 | 55.78 | 55.54 | 55.78 | 55.25 | 2,000 |
| 20 Dec 2023 | 56.45 | 56.45 | 55.23 | 55.23 | 54.71 | 900 |
| 19 Dec 2023 | 55.52 | 55.87 | 55.52 | 55.87 | 55.34 | 5,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.