Closing price on 3/25/2019
|
|
Open |
5.40 |
High |
5.40 |
Low |
5.40 |
Volume |
1,100 |
Split-adjusted Price |
5.40 |
|
|
XPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/25/2019
|
-0.40 / -6.90%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
1,100
|
|
3/22/2019
|
+0.70 / +12.50%
|
6.00
|
6.30
|
5.50
|
6.30
|
5.79
|
6.30
|
3,100
|
|
3/21/2019
|
-0.30 / -5.08%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
100
|
|
3/20/2019
|
-0.10 / -1.67%
|
5.40
|
5.90
|
5.40
|
5.90
|
5.74
|
5.90
|
800
|
|
3/19/2019
|
+0.60 / +11.11%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.98
|
6.00
|
1,100
|
|
3/18/2019
|
-0.40 / -6.90%
|
6.10
|
6.20
|
5.40
|
5.40
|
5.96
|
5.40
|
2,700
|
|
3/15/2019
|
0.00 / 0.00%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.81
|
5.90
|
5,800
|
|
3/14/2019
|
+0.60 / +11.32%
|
5.50
|
6.20
|
5.50
|
5.90
|
6.01
|
5.90
|
7,900
|
|
3/13/2019
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.40
|
5.30
|
500
|
|
3/12/2019
|
+0.20 / +3.85%
|
5.50
|
5.50
|
5.20
|
5.40
|
5.32
|
5.40
|
7,700
|
|
3/11/2019
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.07
|
5.20
|
2,300
|
|
3/8/2019
|
+0.10 / +1.96%
|
5.50
|
5.50
|
5.10
|
5.20
|
5.17
|
5.20
|
3,400
|
|
3/7/2019
|
-0.20 / -3.77%
|
5.50
|
5.50
|
5.00
|
5.10
|
5.24
|
5.10
|
14,400
|
|
3/6/2019
|
+0.10 / +1.92%
|
5.60
|
5.60
|
5.30
|
5.30
|
5.36
|
5.30
|
500
|
|
3/5/2019
|
-0.50 / -8.77%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
300
|
|
3/4/2019
|
+0.60 / +11.76%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
100
|
|
3/1/2019
|
-0.40 / -7.27%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
1,200
|
|
2/28/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.50
|
5.50
|
5.84
|
5.50
|
700
|
|
2/27/2019
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.48
|
5.50
|
6,100
|
|
2/26/2019
|
+0.10 / +1.92%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.12
|
5.30
|
1,900
|
|
2/25/2019
|
+0.10 / +1.96%
|
5.70
|
5.70
|
5.20
|
5.20
|
5.25
|
5.20
|
1,100
|
|
2/22/2019
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.00
|
5.20
|
5.09
|
5.20
|
21,100
|
|
2/21/2019
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
1,000
|
|
2/20/2019
|
-0.20 / -3.77%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.17
|
5.10
|
2,000
|
|
2/19/2019
|
-0.10 / -1.85%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.23
|
5.30
|
1,600
|
|
2/18/2019
|
-0.20 / -3.57%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
2,000
|
|
2/15/2019
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
2/14/2019
|
-0.20 / -3.45%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
100
|
|
2/13/2019
|
+0.50 / +9.43%
|
5.20
|
5.80
|
5.20
|
5.80
|
5.38
|
5.80
|
400
|
|
2/12/2019
|
-0.60 / -10.17%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.33
|
5.30
|
3,200
|
|
|