Xilio Therapeutics Inc NASDAQ:XLO Historical Prices

Below are the 311 trading days of historical prices for XLO.

# Exchange Symbol Date Open High Low Close
311 NASDAQ XLO Wed, Jan 18, 2023 2.73 2.80 2.53 2.67
310 NASDAQ XLO Tue, Jan 17, 2023 2.72 2.78 2.62 2.72
309 NASDAQ XLO Fri, Jan 13, 2023 2.79 2.85 2.60 2.66
308 NASDAQ XLO Thu, Jan 12, 2023 2.81 2.99 2.61 2.74
307 NASDAQ XLO Wed, Jan 11, 2023 2.60 2.99 2.49 2.70
306 NASDAQ XLO Tue, Jan 10, 2023 2.81 3.09 2.66 2.86
305 NASDAQ XLO Mon, Jan 9, 2023 2.76 2.85 2.76 2.84
304 NASDAQ XLO Fri, Jan 6, 2023 2.80 2.87 2.52 2.72
303 NASDAQ XLO Thu, Jan 5, 2023 2.75 2.83 2.67 2.83
302 NASDAQ XLO Wed, Jan 4, 2023 2.70 2.81 2.65 2.81
301 NASDAQ XLO Tue, Jan 3, 2023 2.70 2.75 2.50 2.69
300 NASDAQ XLO Fri, Dec 30, 2022 2.42 2.70 2.42 2.69
299 NASDAQ XLO Thu, Dec 29, 2022 2.46 2.68 2.46 2.46
298 NASDAQ XLO Wed, Dec 28, 2022 2.57 2.57 2.33 2.38
297 NASDAQ XLO Tue, Dec 27, 2022 2.35 2.57 2.35 2.47
296 NASDAQ XLO Fri, Dec 23, 2022 2.06 2.35 2.03 2.35
295 NASDAQ XLO Thu, Dec 22, 2022 1.97 2.06 1.95 2.05
294 NASDAQ XLO Wed, Dec 21, 2022 2.08 2.08 1.95 1.99
293 NASDAQ XLO Tue, Dec 20, 2022 2.10 2.22 1.97 1.97
292 NASDAQ XLO Mon, Dec 19, 2022 2.23 2.25 2.03 2.07
291 NASDAQ XLO Fri, Dec 16, 2022 2.50 2.51 2.24 2.34
290 NASDAQ XLO Thu, Dec 15, 2022 2.25 2.46 2.23 2.28
289 NASDAQ XLO Wed, Dec 14, 2022 2.51 2.54 2.32 2.38
288 NASDAQ XLO Tue, Dec 13, 2022 2.31 2.62 2.31 2.41
287 NASDAQ XLO Mon, Dec 12, 2022 2.69 2.69 2.27 2.35
286 NASDAQ XLO Fri, Dec 9, 2022 2.43 2.54 2.20 2.30
285 NASDAQ XLO Thu, Dec 8, 2022 2.36 2.36 2.17 2.32
284 NASDAQ XLO Wed, Dec 7, 2022 2.25 2.74 2.11 2.23
283 NASDAQ XLO Tue, Dec 6, 2022 2.29 2.36 2.12 2.28
282 NASDAQ XLO Mon, Dec 5, 2022 2.43 2.73 2.40 2.47
281 NASDAQ XLO Fri, Dec 2, 2022 2.44 2.77 2.22 2.43
280 NASDAQ XLO Thu, Dec 1, 2022 2.81 2.81 2.32 2.39
279 NASDAQ XLO Wed, Nov 30, 2022 2.68 2.69 2.33 2.42
278 NASDAQ XLO Tue, Nov 29, 2022 2.87 2.87 2.32 2.50
277 NASDAQ XLO Mon, Nov 28, 2022 2.68 2.86 2.65 2.72
276 NASDAQ XLO Fri, Nov 25, 2022 2.77 2.80 2.57 2.65
275 NASDAQ XLO Wed, Nov 23, 2022 2.57 2.92 2.51 2.72
274 NASDAQ XLO Tue, Nov 22, 2022 2.56 2.68 2.51 2.52
273 NASDAQ XLO Mon, Nov 21, 2022 2.60 2.84 2.60 2.70
272 NASDAQ XLO Fri, Nov 18, 2022 2.64 2.84 2.47 2.59
271 NASDAQ XLO Thu, Nov 17, 2022 2.67 2.93 2.52 2.72
270 NASDAQ XLO Wed, Nov 16, 2022 2.65 2.67 2.46 2.62
269 NASDAQ XLO Tue, Nov 15, 2022 2.52 2.65 2.40 2.40
268 NASDAQ XLO Mon, Nov 14, 2022 2.49 2.54 2.34 2.46
267 NASDAQ XLO Fri, Nov 11, 2022 2.48 2.50 2.33 2.50
266 NASDAQ XLO Thu, Nov 10, 2022 2.29 2.50 2.25 2.44
265 NASDAQ XLO Wed, Nov 9, 2022 2.37 2.37 2.25 2.29
264 NASDAQ XLO Tue, Nov 8, 2022 2.33 2.36 2.21 2.31
263 NASDAQ XLO Mon, Nov 7, 2022 2.30 2.36 2.20 2.20
262 NASDAQ XLO Fri, Nov 4, 2022 2.30 2.36 2.25 2.29
261 NASDAQ XLO Thu, Nov 3, 2022 2.31 2.36 2.21 2.29
260 NASDAQ XLO Wed, Nov 2, 2022 2.27 2.40 2.25 2.29
259 NASDAQ XLO Tue, Nov 1, 2022 2.32 2.38 2.27 2.37
258 NASDAQ XLO Mon, Oct 31, 2022 2.40 2.53 2.33 2.34
257 NASDAQ XLO Fri, Oct 28, 2022 2.30 2.50 2.23 2.34
256 NASDAQ XLO Thu, Oct 27, 2022 2.19 2.38 2.13 2.21
255 NASDAQ XLO Wed, Oct 26, 2022 2.37 2.38 2.20 2.24
254 NASDAQ XLO Tue, Oct 25, 2022 2.53 2.53 2.17 2.25
253 NASDAQ XLO Mon, Oct 24, 2022 2.28 2.42 2.19 2.23
252 NASDAQ XLO Fri, Oct 21, 2022 2.28 2.46 2.16 2.18
251 NASDAQ XLO Thu, Oct 20, 2022 2.20 2.30 2.17 2.20
250 NASDAQ XLO Wed, Oct 19, 2022 2.55 2.55 2.11 2.20
249 NASDAQ XLO Tue, Oct 18, 2022 2.63 2.63 2.35 2.38
248 NASDAQ XLO Mon, Oct 17, 2022 2.27 2.43 2.27 2.35
247 NASDAQ XLO Fri, Oct 14, 2022 2.40 2.48 2.29 2.30
246 NASDAQ XLO Thu, Oct 13, 2022 2.23 2.44 2.20 2.36
245 NASDAQ XLO Wed, Oct 12, 2022 2.75 2.75 2.28 2.38
244 NASDAQ XLO Tue, Oct 11, 2022 2.51 2.56 2.28 2.30
243 NASDAQ XLO Mon, Oct 10, 2022 2.69 2.69 2.50 2.54
242 NASDAQ XLO Fri, Oct 7, 2022 2.72 2.87 2.50 2.74
241 NASDAQ XLO Thu, Oct 6, 2022 2.90 2.96 2.70 2.82
240 NASDAQ XLO Wed, Oct 5, 2022 2.92 3.01 2.87 2.87
239 NASDAQ XLO Tue, Oct 4, 2022 3.00 3.14 2.83 3.03
238 NASDAQ XLO Mon, Oct 3, 2022 2.91 2.99 2.77 2.97
237 NASDAQ XLO Fri, Sep 30, 2022 2.94 2.97 2.83 2.91
236 NASDAQ XLO Thu, Sep 29, 2022 2.89 2.93 2.79 2.91
235 NASDAQ XLO Wed, Sep 28, 2022 2.75 3.00 2.67 2.90
234 NASDAQ XLO Tue, Sep 27, 2022 2.96 2.98 2.80 2.80
233 NASDAQ XLO Mon, Sep 26, 2022 2.98 3.05 2.84 2.90
232 NASDAQ XLO Fri, Sep 23, 2022 3.00 3.06 2.86 3.00
231 NASDAQ XLO Thu, Sep 22, 2022 2.93 3.10 2.86 3.01
230 NASDAQ XLO Wed, Sep 21, 2022 2.88 3.04 2.84 3.00
229 NASDAQ XLO Tue, Sep 20, 2022 3.14 3.14 2.86 3.03
228 NASDAQ XLO Mon, Sep 19, 2022 2.96 3.15 2.86 3.11
227 NASDAQ XLO Fri, Sep 16, 2022 3.27 3.27 2.90 3.00
226 NASDAQ XLO Thu, Sep 15, 2022 2.65 3.21 2.65 3.15
225 NASDAQ XLO Wed, Sep 14, 2022 2.49 2.85 2.40 2.73
224 NASDAQ XLO Tue, Sep 13, 2022 2.65 2.65 2.36 2.40
223 NASDAQ XLO Mon, Sep 12, 2022 2.87 2.87 2.42 2.62
222 NASDAQ XLO Fri, Sep 9, 2022 2.23 2.77 2.19 2.75
221 NASDAQ XLO Thu, Sep 8, 2022 2.25 2.33 2.21 2.23
220 NASDAQ XLO Wed, Sep 7, 2022 2.29 2.38 2.15 2.24
219 NASDAQ XLO Tue, Sep 6, 2022 2.13 2.56 2.09 2.24
218 NASDAQ XLO Fri, Sep 2, 2022 2.14 2.31 2.01 2.07
217 NASDAQ XLO Thu, Sep 1, 2022 2.20 2.30 2.09 2.13
216 NASDAQ XLO Wed, Aug 31, 2022 2.25 2.40 2.21 2.24
215 NASDAQ XLO Tue, Aug 30, 2022 2.31 2.32 2.17 2.24
214 NASDAQ XLO Mon, Aug 29, 2022 2.20 2.38 2.20 2.25
213 NASDAQ XLO Fri, Aug 26, 2022 2.25 2.38 2.19 2.25
212 NASDAQ XLO Thu, Aug 25, 2022 2.30 2.40 2.21 2.22
211 NASDAQ XLO Wed, Aug 24, 2022 2.28 2.41 2.22 2.25
210 NASDAQ XLO Tue, Aug 23, 2022 2.47 2.55 2.24 2.25
209 NASDAQ XLO Mon, Aug 22, 2022 2.36 2.45 2.36 2.37
208 NASDAQ XLO Fri, Aug 19, 2022 2.40 2.40 2.37 2.37
207 NASDAQ XLO Thu, Aug 18, 2022 2.47 2.63 2.38 2.41
206 NASDAQ XLO Wed, Aug 17, 2022 2.32 2.69 2.32 2.42
205 NASDAQ XLO Tue, Aug 16, 2022 2.57 2.76 2.37 2.44
204 NASDAQ XLO Mon, Aug 15, 2022 2.55 2.55 2.44 2.45
203 NASDAQ XLO Fri, Aug 12, 2022 2.49 2.54 2.46 2.46
202 NASDAQ XLO Thu, Aug 11, 2022 2.38 2.77 2.37 2.52
201 NASDAQ XLO Wed, Aug 10, 2022 2.36 2.50 2.36 2.47
200 NASDAQ XLO Tue, Aug 9, 2022 2.44 2.95 2.32 2.42
199 NASDAQ XLO Mon, Aug 8, 2022 3.24 3.59 3.00 3.28
198 NASDAQ XLO Fri, Aug 5, 2022 2.90 3.43 2.90 3.24
197 NASDAQ XLO Thu, Aug 4, 2022 3.16 3.25 3.00 3.01
196 NASDAQ XLO Wed, Aug 3, 2022 3.00 3.35 3.00 3.18
195 NASDAQ XLO Tue, Aug 2, 2022 2.68 3.38 2.63 3.03
194 NASDAQ XLO Mon, Aug 1, 2022 3.16 3.16 2.64 2.72
193 NASDAQ XLO Fri, Jul 29, 2022 2.75 3.19 2.75 2.90
192 NASDAQ XLO Thu, Jul 28, 2022 2.92 2.92 2.70 2.72
191 NASDAQ XLO Wed, Jul 27, 2022 3.17 3.17 2.81 2.92
190 NASDAQ XLO Tue, Jul 26, 2022 2.76 2.97 2.76 2.83
189 NASDAQ XLO Mon, Jul 25, 2022 3.08 3.22 2.72 2.83
188 NASDAQ XLO Fri, Jul 22, 2022 3.29 3.55 2.92 3.11
187 NASDAQ XLO Thu, Jul 21, 2022 3.35 3.58 3.23 3.29
186 NASDAQ XLO Wed, Jul 20, 2022 3.24 3.70 3.15 3.36
185 NASDAQ XLO Tue, Jul 19, 2022 3.45 4.00 3.14 3.20
184 NASDAQ XLO Mon, Jul 18, 2022 3.11 3.66 3.00 3.44
183 NASDAQ XLO Fri, Jul 15, 2022 3.12 3.12 3.05 3.05
182 NASDAQ XLO Thu, Jul 14, 2022 2.99 3.15 2.95 3.12
181 NASDAQ XLO Wed, Jul 13, 2022 2.91 3.03 2.74 3.03
180 NASDAQ XLO Tue, Jul 12, 2022 2.92 3.03 2.87 2.91
179 NASDAQ XLO Mon, Jul 11, 2022 3.45 3.45 2.87 2.97
178 NASDAQ XLO Fri, Jul 8, 2022 3.39 3.48 3.30 3.44
177 NASDAQ XLO Thu, Jul 7, 2022 3.22 3.70 3.22 3.36
176 NASDAQ XLO Wed, Jul 6, 2022 3.27 3.40 3.11 3.21
175 NASDAQ XLO Tue, Jul 5, 2022 2.99 4.71 2.59 3.32
174 NASDAQ XLO Fri, Jul 1, 2022 2.93 2.93 2.52 2.88
173 NASDAQ XLO Thu, Jun 30, 2022 2.49 2.92 2.44 2.92
172 NASDAQ XLO Wed, Jun 29, 2022 2.42 2.59 2.30 2.53
171 NASDAQ XLO Tue, Jun 28, 2022 2.55 2.61 2.47 2.50
170 NASDAQ XLO Mon, Jun 27, 2022 2.40 2.61 2.31 2.61
169 NASDAQ XLO Fri, Jun 24, 2022 2.45 2.60 2.17 2.39
168 NASDAQ XLO Thu, Jun 23, 2022 2.43 2.48 2.26 2.40
167 NASDAQ XLO Wed, Jun 22, 2022 2.24 2.39 2.24 2.29
166 NASDAQ XLO Tue, Jun 21, 2022 2.17 2.33 2.14 2.20
165 NASDAQ XLO Fri, Jun 17, 2022 2.23 2.32 2.05 2.08
164 NASDAQ XLO Thu, Jun 16, 2022 2.31 2.35 2.06 2.22
163 NASDAQ XLO Wed, Jun 15, 2022 2.39 2.41 2.04 2.28
162 NASDAQ XLO Tue, Jun 14, 2022 2.51 2.56 2.19 2.36
161 NASDAQ XLO Mon, Jun 13, 2022 2.92 2.96 2.43 2.50
160 NASDAQ XLO Fri, Jun 10, 2022 3.06 3.06 2.74 2.99
159 NASDAQ XLO Thu, Jun 9, 2022 2.92 3.13 2.92 3.08
158 NASDAQ XLO Wed, Jun 8, 2022 3.05 3.24 2.93 2.96
157 NASDAQ XLO Tue, Jun 7, 2022 3.02 3.09 2.92 3.04
156 NASDAQ XLO Mon, Jun 6, 2022 2.78 3.09 2.50 3.02
155 NASDAQ XLO Fri, Jun 3, 2022 2.80 2.98 2.61 2.78
154 NASDAQ XLO Thu, Jun 2, 2022 2.81 2.89 2.65 2.83
153 NASDAQ XLO Wed, Jun 1, 2022 3.01 3.10 2.81 2.84
152 NASDAQ XLO Tue, May 31, 2022 3.18 3.33 2.90 3.00
151 NASDAQ XLO Fri, May 27, 2022 3.06 3.50 3.04 3.24
150 NASDAQ XLO Thu, May 26, 2022 3.45 3.45 3.00 3.06
149 NASDAQ XLO Wed, May 25, 2022 2.96 3.42 2.96 3.41
148 NASDAQ XLO Tue, May 24, 2022 3.19 3.19 2.52 2.92
147 NASDAQ XLO Mon, May 23, 2022 2.54 2.91 2.30 2.90
146 NASDAQ XLO Fri, May 20, 2022 2.70 2.70 2.36 2.40
145 NASDAQ XLO Thu, May 19, 2022 2.71 2.80 2.60 2.60
144 NASDAQ XLO Wed, May 18, 2022 3.00 3.08 2.62 2.65
143 NASDAQ XLO Tue, May 17, 2022 3.13 3.15 2.78 2.93
142 NASDAQ XLO Mon, May 16, 2022 3.37 3.72 3.04 3.09
141 NASDAQ XLO Fri, May 13, 2022 3.26 3.66 3.13 3.37
140 NASDAQ XLO Thu, May 12, 2022 3.51 3.51 2.81 3.01
139 NASDAQ XLO Wed, May 11, 2022 3.43 3.81 3.00 3.09
138 NASDAQ XLO Tue, May 10, 2022 3.25 3.68 3.06 3.51
137 NASDAQ XLO Mon, May 9, 2022 3.63 3.99 3.20 3.29
136 NASDAQ XLO Fri, May 6, 2022 3.94 3.94 3.60 3.63
135 NASDAQ XLO Thu, May 5, 2022 4.39 4.39 3.81 3.86
134 NASDAQ XLO Wed, May 4, 2022 4.14 4.25 3.80 4.25
133 NASDAQ XLO Tue, May 3, 2022 3.49 4.35 3.49 4.08
132 NASDAQ XLO Mon, May 2, 2022 3.73 3.73 3.37 3.50
131 NASDAQ XLO Fri, Apr 29, 2022 3.75 3.97 3.53 3.53
130 NASDAQ XLO Thu, Apr 28, 2022 3.42 3.90 3.30 3.83
129 NASDAQ XLO Wed, Apr 27, 2022 3.77 3.86 3.37 3.39
128 NASDAQ XLO Tue, Apr 26, 2022 3.92 4.22 3.71 3.73
127 NASDAQ XLO Mon, Apr 25, 2022 3.90 4.34 3.81 4.01
126 NASDAQ XLO Fri, Apr 22, 2022 4.18 4.37 4.01 4.03
125 NASDAQ XLO Thu, Apr 21, 2022 4.87 4.87 4.17 4.35
124 NASDAQ XLO Wed, Apr 20, 2022 5.06 5.15 4.87 4.97
123 NASDAQ XLO Tue, Apr 19, 2022 5.57 5.78 4.87 5.15
122 NASDAQ XLO Mon, Apr 18, 2022 6.11 6.11 5.55 5.70
121 NASDAQ XLO Thu, Apr 14, 2022 6.66 6.91 5.91 6.04
120 NASDAQ XLO Wed, Apr 13, 2022 7.09 7.09 6.61 6.73
119 NASDAQ XLO Tue, Apr 12, 2022 7.50 7.50 6.77 6.93
118 NASDAQ XLO Mon, Apr 11, 2022 7.00 7.29 6.70 6.94
117 NASDAQ XLO Fri, Apr 8, 2022 6.98 7.06 6.94 7.03
116 NASDAQ XLO Thu, Apr 7, 2022 7.32 7.53 6.66 6.99
115 NASDAQ XLO Wed, Apr 6, 2022 7.14 7.48 6.55 7.09
114 NASDAQ XLO Tue, Apr 5, 2022 7.06 7.38 7.00 7.20
113 NASDAQ XLO Mon, Apr 4, 2022 7.25 7.25 6.90 7.13
112 NASDAQ XLO Fri, Apr 1, 2022 7.60 8.00 6.50 6.86
111 NASDAQ XLO Thu, Mar 31, 2022 6.59 7.28 6.59 7.07
110 NASDAQ XLO Wed, Mar 30, 2022 7.08 7.12 6.63 6.63
109 NASDAQ XLO Tue, Mar 29, 2022 7.65 8.10 7.01 7.18
108 NASDAQ XLO Mon, Mar 28, 2022 7.14 7.84 7.00 7.07
107 NASDAQ XLO Fri, Mar 25, 2022 7.31 7.78 7.00 7.00
106 NASDAQ XLO Thu, Mar 24, 2022 7.77 7.84 7.30 7.31
105 NASDAQ XLO Wed, Mar 23, 2022 8.88 8.88 7.38 7.39
104 NASDAQ XLO Tue, Mar 22, 2022 8.93 9.29 8.80 8.87
103 NASDAQ XLO Mon, Mar 21, 2022 7.91 9.59 7.91 9.22
102 NASDAQ XLO Fri, Mar 18, 2022 7.54 7.81 7.24 7.69
101 NASDAQ XLO Thu, Mar 17, 2022 7.41 7.70 7.15 7.55
100 NASDAQ XLO Wed, Mar 16, 2022 7.25 7.35 7.00 7.04
99 NASDAQ XLO Tue, Mar 15, 2022 7.27 7.27 7.00 7.01
98 NASDAQ XLO Mon, Mar 14, 2022 7.38 8.32 7.00 7.05
97 NASDAQ XLO Fri, Mar 11, 2022 8.86 8.86 7.30 7.38
96 NASDAQ XLO Thu, Mar 10, 2022 7.60 8.63 7.60 7.78
95 NASDAQ XLO Wed, Mar 9, 2022 7.01 7.69 7.01 7.56
94 NASDAQ XLO Tue, Mar 8, 2022 7.11 7.71 7.00 7.01
93 NASDAQ XLO Mon, Mar 7, 2022 8.50 8.50 7.06 7.11
92 NASDAQ XLO Fri, Mar 4, 2022 8.81 8.88 8.50 8.58
91 NASDAQ XLO Thu, Mar 3, 2022 9.65 9.77 9.08 9.09
90 NASDAQ XLO Wed, Mar 2, 2022 11.47 11.47 9.36 9.53
89 NASDAQ XLO Tue, Mar 1, 2022 12.29 12.29 10.84 10.89
88 NASDAQ XLO Mon, Feb 28, 2022 12.55 12.98 11.67 11.78
87 NASDAQ XLO Fri, Feb 25, 2022 11.69 13.32 11.69 13.15
86 NASDAQ XLO Thu, Feb 24, 2022 12.12 12.34 11.49 12.01
85 NASDAQ XLO Wed, Feb 23, 2022 12.74 13.67 11.36 11.46
84 NASDAQ XLO Tue, Feb 22, 2022 13.21 13.51 12.50 12.66
83 NASDAQ XLO Fri, Feb 18, 2022 13.36 14.60 13.36 13.56
82 NASDAQ XLO Thu, Feb 17, 2022 13.95 14.86 13.72 14.01
81 NASDAQ XLO Wed, Feb 16, 2022 14.12 14.70 12.71 14.49
80 NASDAQ XLO Tue, Feb 15, 2022 12.01 14.81 10.81 14.54
79 NASDAQ XLO Mon, Feb 14, 2022 13.99 13.99 12.10 13.35
78 NASDAQ XLO Fri, Feb 11, 2022 13.04 13.75 11.87 13.33
77 NASDAQ XLO Thu, Feb 10, 2022 10.87 13.95 10.62 12.86
76 NASDAQ XLO Wed, Feb 9, 2022 10.94 10.94 10.16 10.92
75 NASDAQ XLO Tue, Feb 8, 2022 10.44 11.13 9.59 10.66
74 NASDAQ XLO Mon, Feb 7, 2022 10.43 10.44 10.25 10.44
73 NASDAQ XLO Fri, Feb 4, 2022 10.09 10.53 9.49 10.12
72 NASDAQ XLO Thu, Feb 3, 2022 10.30 10.31 9.88 9.97
71 NASDAQ XLO Wed, Feb 2, 2022 12.89 12.89 10.13 10.30
70 NASDAQ XLO Tue, Feb 1, 2022 13.98 13.98 12.09 12.66
69 NASDAQ XLO Mon, Jan 31, 2022 13.42 13.77 12.52 13.61
68 NASDAQ XLO Fri, Jan 28, 2022 14.34 14.34 13.26 13.42
67 NASDAQ XLO Thu, Jan 27, 2022 14.31 15.80 13.32 14.31
66 NASDAQ XLO Wed, Jan 26, 2022 14.49 14.75 13.41 13.93
65 NASDAQ XLO Tue, Jan 25, 2022 14.11 15.10 13.59 14.20
64 NASDAQ XLO Mon, Jan 24, 2022 13.02 14.45 13.02 14.40
63 NASDAQ XLO Fri, Jan 21, 2022 15.13 15.13 13.52 13.62
62 NASDAQ XLO Thu, Jan 20, 2022 13.62 16.34 13.62 15.37
61 NASDAQ XLO Wed, Jan 19, 2022 14.00 14.29 13.25 14.00
60 NASDAQ XLO Tue, Jan 18, 2022 14.68 14.68 13.50 13.60
59 NASDAQ XLO Fri, Jan 14, 2022 13.57 14.59 13.22 14.52
58 NASDAQ XLO Thu, Jan 13, 2022 13.88 14.33 13.88 13.96
57 NASDAQ XLO Wed, Jan 12, 2022 16.24 16.24 13.96 14.47
56 NASDAQ XLO Tue, Jan 11, 2022 15.02 15.77 14.96 15.54
55 NASDAQ XLO Mon, Jan 10, 2022 14.65 15.22 13.53 14.80
54 NASDAQ XLO Fri, Jan 7, 2022 13.80 14.67 13.55 14.32
53 NASDAQ XLO Thu, Jan 6, 2022 15.00 15.80 13.26 14.33
52 NASDAQ XLO Wed, Jan 5, 2022 15.59 16.07 14.69 14.95
51 NASDAQ XLO Tue, Jan 4, 2022 16.00 16.05 15.20 15.92
50 NASDAQ XLO Mon, Jan 3, 2022 16.00 16.20 15.58 16.05
49 NASDAQ XLO Fri, Dec 31, 2021 16.00 16.10 15.28 16.00
48 NASDAQ XLO Thu, Dec 30, 2021 15.84 16.29 15.50 15.90
47 NASDAQ XLO Wed, Dec 29, 2021 15.26 16.26 14.69 16.00
46 NASDAQ XLO Tue, Dec 28, 2021 16.07 16.14 15.10 15.45
45 NASDAQ XLO Mon, Dec 27, 2021 16.12 16.12 15.32 15.87
44 NASDAQ XLO Thu, Dec 23, 2021 13.88 16.93 13.88 16.00
43 NASDAQ XLO Wed, Dec 22, 2021 11.57 14.02 11.16 13.83
42 NASDAQ XLO Tue, Dec 21, 2021 11.33 13.80 11.29 11.61
41 NASDAQ XLO Mon, Dec 20, 2021 10.38 11.74 10.10 11.69
40 NASDAQ XLO Fri, Dec 17, 2021 9.71 10.93 9.14 10.60
39 NASDAQ XLO Thu, Dec 16, 2021 11.75 11.75 9.24 9.89
38 NASDAQ XLO Wed, Dec 15, 2021 10.22 11.98 10.20 11.64
37 NASDAQ XLO Tue, Dec 14, 2021 10.25 10.99 9.86 10.41
36 NASDAQ XLO Mon, Dec 13, 2021 10.44 11.14 9.94 10.43
35 NASDAQ XLO Fri, Dec 10, 2021 9.05 10.31 8.91 10.25
34 NASDAQ XLO Thu, Dec 9, 2021 9.72 10.21 9.50 9.93
33 NASDAQ XLO Wed, Dec 8, 2021 8.94 10.22 8.76 9.75
32 NASDAQ XLO Tue, Dec 7, 2021 12.01 13.48 8.52 9.69
31 NASDAQ XLO Mon, Dec 6, 2021 13.15 13.30 11.10 12.00
30 NASDAQ XLO Fri, Dec 3, 2021 14.04 14.08 12.10 12.93
29 NASDAQ XLO Thu, Dec 2, 2021 16.18 16.45 13.91 14.19
28 NASDAQ XLO Wed, Dec 1, 2021 15.51 16.90 15.25 16.21
27 NASDAQ XLO Tue, Nov 30, 2021 15.55 16.11 14.79 15.84
26 NASDAQ XLO Mon, Nov 29, 2021 20.59 20.59 14.68 15.20
25 NASDAQ XLO Fri, Nov 26, 2021 19.33 20.55 18.07 19.91
24 NASDAQ XLO Wed, Nov 24, 2021 21.83 22.46 19.21 20.35
23 NASDAQ XLO Tue, Nov 23, 2021 23.28 24.68 20.51 21.92
22 NASDAQ XLO Mon, Nov 22, 2021 22.55 24.34 22.22 22.83
21 NASDAQ XLO Fri, Nov 19, 2021 23.29 23.99 22.12 22.76
20 NASDAQ XLO Thu, Nov 18, 2021 24.15 26.99 22.63 24.29
19 NASDAQ XLO Wed, Nov 17, 2021 25.09 27.07 21.84 23.75
18 NASDAQ XLO Tue, Nov 16, 2021 22.55 27.95 21.55 25.11
17 NASDAQ XLO Mon, Nov 15, 2021 23.81 23.81 21.20 22.20
16 NASDAQ XLO Fri, Nov 12, 2021 23.01 23.02 21.44 22.16
15 NASDAQ XLO Thu, Nov 11, 2021 22.11 24.53 22.11 23.75
14 NASDAQ XLO Wed, Nov 10, 2021 24.01 24.75 20.70 22.81
13 NASDAQ XLO Tue, Nov 9, 2021 23.50 26.00 22.23 23.68
12 NASDAQ XLO Mon, Nov 8, 2021 21.30 25.68 21.30 23.80
11 NASDAQ XLO Fri, Nov 5, 2021 23.65 23.73 20.00 21.45
10 NASDAQ XLO Thu, Nov 4, 2021 19.38 23.86 19.38 23.23
9 NASDAQ XLO Wed, Nov 3, 2021 22.93 23.38 18.42 19.61
8 NASDAQ XLO Tue, Nov 2, 2021 19.42 23.29 18.60 23.09
7 NASDAQ XLO Mon, Nov 1, 2021 17.04 19.02 17.00 19.02
6 NASDAQ XLO Fri, Oct 29, 2021 16.72 17.11 16.14 16.79
5 NASDAQ XLO Thu, Oct 28, 2021 16.27 16.44 15.52 16.20
4 NASDAQ XLO Wed, Oct 27, 2021 16.38 16.74 15.99 16.09
3 NASDAQ XLO Tue, Oct 26, 2021 16.03 16.46 15.52 16.45
2 NASDAQ XLO Mon, Oct 25, 2021 16.24 16.46 15.03 16.00
1 NASDAQ XLO Fri, Oct 22, 2021 15.00 16.60 14.89 16.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024