XSPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	43.09	43.09	43.09	43.09	-	-	-
Dec 23, 2024	42.65	43.09	42.65	43.09	-	0.37%	6,200
Dec 20, 2024	42.69	43.10	42.69	42.93	-	1.27%	3,700
Dec 19, 2024	42.50	42.53	42.39	42.39	-	-0.09%	6,300
Dec 18, 2024	43.82	43.82	42.43	42.43	-	-3.11%	5,100
Dec 17, 2024	43.98	43.98	43.73	43.79	-	-0.61%	1,500
Dec 16, 2024	44.04	44.06	44.04	44.06	-	0.39%	700
Dec 13, 2024	43.89	43.89	43.89	43.89	-	0.18%	100
Dec 12, 2024	44.12	44.12	43.81	43.81	-	-0.57%	3,200
Dec 11, 2024	44.06	44.06	44.06	44.06	-	0.73%	800
Dec 10, 2024	43.92	43.92	43.74	43.74	-	-0.30%	500
Dec 9, 2024	44.00	44.00	43.87	43.87	-	-0.68%	500
Dec 6, 2024	44.20	44.20	44.09	44.17	-	0.25%	1,200
Dec 5, 2024	44.12	44.12	44.06	44.06	-	0.02%	900
Dec 4, 2024	44.05	44.05	44.05	44.05	-	0.34%	100
Dec 3, 2024	43.90	43.90	43.90	43.90	-	-0.30%	1,500
Dec 2, 2024	43.94	44.03	43.94	44.03	-	-0.07%	900
Nov 29, 2024	44.05	44.07	44.05	44.06	-	0.32%	900
Nov 28, 2024	43.88	43.92	43.88	43.92	-	0.41%	9,100
Nov 27, 2024	43.77	43.77	43.74	43.74	-	-0.32%	200
Nov 26, 2024	43.76	43.92	43.76	43.88	-	0.46%	500
Nov 25, 2024	43.71	43.71	43.67	43.68	-	0.34%	6,800
Nov 22, 2024	43.50	43.53	43.35	43.53	-	0.48%	1,600
Nov 21, 2024	42.95	43.32	42.88	43.32	-	0.77%	1,400
Nov 20, 2024	42.76	42.99	42.72	42.99	-	0.12%	1,200
Nov 19, 2024	42.90	42.96	42.90	42.94	-	0.23%	2,300
Nov 18, 2024	42.86	42.86	42.84	42.84	-	0.33%	500
Nov 15, 2024	43.12	43.12	42.65	42.70	-	-1.09%	20,600
Nov 14, 2024	43.29	43.29	43.17	43.17	-	-0.76%	2,500
Nov 13, 2024	43.43	43.60	43.43	43.50	-	-0.11%	1,100
Nov 12, 2024	43.58	43.58	43.55	43.55	-	-0.32%	1,600
Nov 11, 2024	43.78	43.81	43.68	43.69	-	0.16%	900
Nov 8, 2024	43.35	43.62	43.35	43.62	-	0.51%	1,900
Nov 7, 2024	43.31	43.40	43.31	43.40	-	0.70%	300
Nov 6, 2024	42.70	43.10	42.70	43.10	-	2.64%	19,900
Nov 5, 2024	41.94	41.99	41.86	41.99	-	1.06%	7,500
Nov 4, 2024	41.66	41.66	41.54	41.55	-	-0.29%	900
Nov 1, 2024	41.93	41.93	41.65	41.67	-	0.24%	700
Oct 31, 2024	41.63	41.63	41.57	41.57	-	-1.63%	1,400
Oct 30, 2024	42.29	42.29	42.26	42.26	-	-0.14%	900
Oct 29, 2024	42.20	42.32	42.20	42.32	-	0.17%	800
Oct 28, 2024	42.44	42.44	42.25	42.25	-	0.28%	3,000
Oct 25, 2024	42.50	42.50	42.13	42.13	-	-0.21%	2,300
Oct 24, 2024	42.19	42.23	42.18	42.22	-	0.31%	5,300
Oct 23, 2024	42.25	42.25	42.09	42.09	-	-0.80%	1,000
Oct 22, 2024	42.41	42.43	42.29	42.43	-	-0.52%	3,100
Oct 21, 2024	42.65	42.65	42.65	42.65	-	0.19%	-
Oct 18, 2024	42.57	42.57	42.57	42.57	-	-0.19%	700
Oct 17, 2024	42.67	42.67	42.65	42.65	-	0.19%	600
Oct 16, 2024	42.45	42.57	42.45	42.57	-	0.40%	800
Oct 15, 2024	42.38	42.40	42.38	42.40	-	0.07%	1,600
Oct 11, 2024	42.35	42.40	42.35	42.37	-	0.88%	9,000
Oct 10, 2024	42.00	42.00	42.00	42.00	-	-0.21%	200
Oct 9, 2024	42.09	42.09	42.09	42.09	-	0.57%	400
Oct 8, 2024	41.81	41.85	41.81	41.85	-	0.75%	600
Oct 7, 2024	41.50	41.57	41.50	41.54	-	-1.00%	800
Oct 4, 2024	41.96	41.96	41.96	41.96	-	1.11%	100
Oct 3, 2024	41.55	41.59	41.50	41.50	-	-0.50%	1,200
Oct 2, 2024	41.63	41.71	41.62	41.71	-	0.02%	300
Oct 1, 2024	41.99	41.99	41.70	41.70	-	-0.60%	1,200
Sep 30, 2024	41.95	41.95	41.95	41.95	-	0.19%	400
Sep 27, 2024	41.91	41.91	41.87	41.87	-	0.07%	300
Sep 26, 2024	41.80	41.84	41.80	41.84	-	0.43%	3,900
Sep 25, 2024	41.65	41.66	41.65	41.66	-	-0.19%	1,000
Sep 24, 2024	41.74	41.74	41.74	41.74	-	0.43%	600
Sep 23, 2024	41.56	41.56	41.56	41.56	-	0.07%	300
Sep 20, 2024	41.53	41.53	41.53	41.53	-	-0.19%	100
Sep 19, 2024	41.59	41.67	41.56	41.61	-	1.17%	21,000
Sep 18, 2024	41.13	41.13	41.13	41.13	-	-	-
Sep 17, 2024	41.13	41.13	41.13	41.13	-	-0.07%	2,200
Sep 16, 2024	41.15	41.17	41.02	41.16	-	0.54%	1,300
Sep 13, 2024	40.95	40.95	40.94	40.94	-	0.94%	300
Sep 12, 2024	40.56	40.56	40.56	40.56	-	0.47%	100
Sep 11, 2024	40.00	40.37	39.50	40.37	-	0.47%	4,900
Sep 10, 2024	40.10	40.18	39.98	40.18	-	0.32%	500
Sep 9, 2024	39.98	40.05	39.90	40.05	-	1.11%	1,300
Sep 6, 2024	39.73	39.73	39.60	39.61	-	-1.69%	2,700
Sep 5, 2024	40.42	40.50	40.22	40.29	-	-0.37%	1,200
Sep 4, 2024	40.58	40.58	40.40	40.44	-	0.02%	500
Sep 3, 2024	40.50	40.51	40.31	40.43	-	-1.63%	24,600
Aug 30, 2024	40.83	41.10	40.83	41.10	-	0.83%	200
Aug 29, 2024	40.87	40.87	40.76	40.76	-	0.44%	400
Aug 28, 2024	40.84	40.84	40.52	40.58	-	-0.64%	22,700
Aug 27, 2024	40.84	40.87	40.79	40.84	-	0.02%	1,400
Aug 26, 2024	41.09	41.09	40.81	40.83	-	-0.27%	3,700
Aug 23, 2024	40.91	40.94	40.72	40.94	-	1.09%	500
Aug 22, 2024	40.67	40.67	40.50	40.50	-	-0.42%	300
Aug 21, 2024	40.82	40.82	40.62	40.67	-	0.15%	4,300
Aug 20, 2024	40.65	40.65	40.52	40.61	-	-0.12%	800
Aug 19, 2024	40.48	40.66	40.48	40.66	-	0.79%	800
Aug 16, 2024	40.34	40.34	40.34	40.34	-	0.50%	100
Aug 15, 2024	40.21	40.21	40.14	40.14	-	1.67%	1,100
Aug 14, 2024	39.48	39.48	39.48	39.48	-	0.08%	-
Aug 13, 2024	39.42	39.45	39.42	39.45	-	1.34%	700
Aug 12, 2024	38.96	38.96	38.93	38.93	-	-0.05%	400
Aug 9, 2024	38.85	38.95	38.85	38.95	-	0.36%	3,900
Aug 8, 2024	38.55	38.85	38.55	38.81	-	1.86%	3,900
Aug 7, 2024	38.15	38.22	38.10	38.10	-	-0.55%	800
Aug 6, 2024	38.05	38.52	37.98	38.31	-	-1.64%	34,200
Aug 2, 2024	38.72	38.95	38.69	38.95	-	-1.67%	4,400