(XSD)
AMEX: XSD
· Real-Time Price · USD
289.47
2.77 (0.97%)
At close: Sep 05, 2025, 3:59 PM
288.13
-0.46%
After-hours: Sep 05, 2025, 07:25 PM EDT
XSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 291.04 | 292.19 | 286.20 | 289.62 | 289.62 | 1.02% | 65,503 |
| Sep 4, 2025 | 282.37 | 286.84 | 280.21 | 286.70 | 286.70 | 1.66% | 88,704 |
| Sep 3, 2025 | 283.43 | 283.67 | 278.78 | 282.02 | 282.02 | -0.26% | 57,100 |
| Sep 2, 2025 | 278.73 | 282.76 | 276.00 | 282.76 | 282.76 | -1.20% | 47,000 |
| Aug 29, 2025 | 292.33 | 292.87 | 285.10 | 286.18 | 286.18 | -2.42% | 38,141 |
| Aug 28, 2025 | 292.00 | 294.93 | 290.53 | 293.29 | 293.29 | 1.58% | 31,964 |
| Aug 27, 2025 | 287.07 | 289.88 | 286.18 | 288.74 | 288.74 | 0.29% | 47,512 |
| Aug 26, 2025 | 284.77 | 289.41 | 284.77 | 287.91 | 287.91 | 1.62% | 29,800 |
| Aug 25, 2025 | 285.32 | 285.41 | 283.19 | 283.31 | 283.31 | -0.95% | 38,400 |
| Aug 22, 2025 | 275.23 | 288.45 | 274.51 | 286.03 | 286.03 | 4.21% | 60,843 |
| Aug 21, 2025 | 272.04 | 275.02 | 272.04 | 274.48 | 274.48 | 0.22% | 27,844 |
| Aug 20, 2025 | 274.01 | 274.36 | 267.00 | 273.89 | 273.89 | -0.62% | 44,600 |
| Aug 19, 2025 | 283.50 | 283.50 | 275.03 | 275.61 | 275.61 | -2.83% | 29,300 |
| Aug 18, 2025 | 280.81 | 283.81 | 280.00 | 283.65 | 283.65 | 1.02% | 85,433 |
| 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 |