Historical Stock Price
XLS historical stock prices picture
XLS (XLS) has the following price history information. Looking back at XLS historical stock prices for the last five trading days, on May 22, 2015, XLS opened at $24.68, traded as high as $24.87 and as low as $24.65, and closed at $24.82. Trading volume was a total of 3.55M shares. On May 26, 2015, XLS opened at $24.78, traded as high as $24.82 and as low as $24.64, and closed at $24.69. Trading volume was a total of 2.66M shares. On May 27, 2015, XLS opened at $24.73, traded as high as $24.89 and as low as $24.73, and closed at $24.82. Trading volume was a total of 3.35M shares. On May 28, 2015, XLS opened at $24.82, traded as high as $24.84 and as low as $24.66, and closed at $24.66. Trading volume was a total of 53.76M shares. On May 29, 2015, XLS opened at $24.66, traded as high as $24.66 and as low as $24.66, and closed at $24.66. Trading volume was a total of 0 shares.

XLS Historical Stock Prices By Date:

XLS historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into XLS shares, starting with a $10,000 purchase of XLS, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 05/29/2015
Start price/share: $17.85
End price/share: $24.66
Starting shares: 560.22
Ending shares: 575.32
Dividends reinvested/share: $0.50
Total return: 41.87%
Average Annual Total Return: 35.23%
Starting investment: $10,000.00
Ending investment: $14,187.34
Years: 1.16
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 05/29/2015
Start price/share: $17.85
End price/share: $24.66
Dividends collected/share: $0.50
Total return: 40.96%
Average Annual Total Return: 34.48%
Starting investment: $10,000.00
Ending investment: $14,096.20
Years: 1.16
Date Open High Low Close Volume
05/22/2015 $24.68 $24.87 $24.65 $24.82 3.55M
05/26/2015 $24.78 $24.82 $24.64 $24.69 2.66M
05/27/2015 $24.73 $24.89 $24.73 $24.82 3.35M
05/28/2015 $24.82 $24.84 $24.66 $24.66 53.76M
05/29/2015 $24.66 $24.66 $24.66 $24.66 0
Exelis is an aerospace, defense, information and services company. Co. operates in two segments: Command, Control, Communications, Computers, Intelligence, Surveillance and Reconnaissance (ISR) Electronics and Systems, which provides engineered systems and solutions including ISR systems, electronic warfare systems, radar and sonar systems, electronic attack and release systems, communications solutions, space systems, and composite aerostructures; and Information and Technical Services, which provides systems integration, network design and development, air traffic management, cyber, intelligence, operations, sustainment, engineering, logistics, and space launch and range-support services.
Date Close
05/22/2015$24.82
05/26/2015$24.69
05/27/2015$24.82
05/28/2015$24.66
05/29/2015$24.66
XLS is categorized under the Technology sector; below are some other companies in the same sector:

XOOM Historical Stock Prices
XOXO Historical Stock Prices
XPER Historical Stock Prices
XPLR Historical Stock Prices
XRSC Historical Stock Prices
XRTX Historical Stock Prices
XRX Historical Stock Prices
XSPA Historical Stock Prices
XTLY Historical Stock Prices
XWES Historical Stock Prices

Email EnvelopeFree XLS Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


XLS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.