(XSD)
AMEX: XSD
· Real-Time Price · USD
280.94
-3.95 (-1.39%)
At close: Aug 15, 2025, 3:59 PM
280.79
-0.05%
After-hours: Aug 15, 2025, 05:29 PM EDT
XSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 284.83 | 284.83 | 278.97 | 280.79 | 280.79 | -1.44% | 78,224 |
| Aug 14, 2025 | 281.07 | 285.81 | 279.29 | 284.89 | 284.89 | -0.45% | 54,328 |
| Aug 13, 2025 | 283.96 | 286.60 | 281.83 | 286.19 | 286.19 | 1.56% | 65,800 |
| Aug 12, 2025 | 271.58 | 281.84 | 271.58 | 281.79 | 281.79 | 4.68% | 57,782 |
| Aug 11, 2025 | 270.99 | 273.04 | 268.50 | 269.19 | 269.19 | -0.34% | 84,100 |
| Aug 8, 2025 | 268.74 | 270.38 | 267.31 | 270.11 | 270.11 | 0.95% | 40,500 |
| Aug 7, 2025 | 270.54 | 270.54 | 264.77 | 267.57 | 267.57 | 0.00% | 75,024 |
| Aug 6, 2025 | 266.86 | 267.59 | 264.27 | 267.57 | 267.57 | 0.54% | 13,700 |
| Aug 5, 2025 | 269.62 | 271.29 | 263.48 | 266.13 | 266.13 | -0.53% | 23,500 |
| Aug 4, 2025 | 263.96 | 267.82 | 263.13 | 267.56 | 267.56 | 2.24% | 43,419 |
| Aug 1, 2025 | 259.69 | 264.55 | 254.82 | 261.69 | 261.69 | -1.38% | 105,200 |
| Jul 31, 2025 | 270.81 | 272.92 | 263.28 | 265.35 | 265.35 | -1.84% | 105,623 |
| Jul 30, 2025 | 272.63 | 272.77 | 267.88 | 270.33 | 270.33 | 0.50% | 28,919 |
| Jul 29, 2025 | 272.60 | 274.64 | 267.96 | 268.99 | 268.99 | -0.47% | 21,066 |
| Jul 28, 2025 | 268.23 | 270.26 | 268.06 | 270.26 | 270.26 | 1.81% | 30,900 |
| Jul 25, 2025 | 264.61 | 265.73 | 263.40 | 265.46 | 265.46 | -0.06% | 34,847 |
| Jul 24, 2025 | 267.92 | 267.92 | 263.98 | 265.61 | 265.61 | -0.57% | 16,220 |
| Jul 23, 2025 | 266.75 | 267.18 | 264.44 | 267.12 | 267.12 | -0.22% | 27,234 |
| Jul 22, 2025 | 270.21 | 271.30 | 263.00 | 267.70 | 267.70 | -1.44% | 84,900 |
| Jul 21, 2025 | 272.92 | 276.56 | 271.59 | 271.61 | 271.61 | 0.40% | 31,200 |