09:16:13 EDT Fri 18 Oct 2019
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-10-17XGSV0.8350.8580.830.84740.0188937,6312,3630.801.00
2019-10-16XGSV0.840.8450.820.8286-0.00511,099,5282,9090.8151.05
2019-10-15XGSV0.880.880.820.8337-0.03721,570,0593,1160.800.89
2019-10-14XGSV0.900.920.850.87090.05092,625,4753,6610.850.90
2019-10-11XGSV0.900.900.780.820.0639,231,82310,3230.770.88
2019-10-10XGSV0.800.800.7570.757-0.0284529,4421,0750.7491.01
2019-10-09XGSV0.840.840.780.7854-0.0146631,0871,4390.7770.95
2019-10-08XGSV0.8490.8490.78510.80-0.01071,401,3362,5960.750.95
2019-10-07XGSV0.730.85990.730.81070.08312,992,0094,2960.750.95
2019-10-04XGSV0.76540.76990.72340.7276-0.0352235,2281,0260.510.81
2019-10-03XGSV0.770.77990.76280.7628-0.0025129,1895780.510.81
2019-10-02XGSV0.750.820.750.7653-0.0096321,0931,2800.511.00
2019-10-01XGSV0.750.78640.71110.77490.00681,325,9312,1270.321.00
2019-09-30XGSV0.800.81020.75980.7681-0.0469387,1831,3370.750.82
2019-09-27XGSV0.820.83550.81010.815-0.0112361,0671,4210.650.89
2019-09-26XGSV0.8550.880.81950.8262-0.0679691,5401,8830.830.95
2019-09-25XGSV0.91110.92970.89410.8941-0.0169262,2051,1260.611.02
2019-09-24XGSV0.95820.96970.91090.911-0.0437288,5671,1160.911.02
2019-09-23XGSV1.001.000.93550.9547-0.0453254,6878590.881.02
2019-09-20XGSV0.91691.020.9131.000.08492,000,1422,2390.801.05
2019-09-19XGSV0.890.920.8840.91510.0244347,9831,8480.860.93
2019-09-18XGSV0.890.900.88190.8907-0.0009291,6991,5410.700.93
2019-09-17XGSV0.90250.9050.8863810.8916-0.0098192,6208420.861.00
2019-09-16XGSV0.890.920.88280.90140.0232423,4071,9760.800.93
2019-09-13XGSV0.84970.890.83450.87820.0226460,6461,5040.800.93
2019-09-12XGSV0.8920.91990.8260.8556-0.0395712,5462,3470.830.93
2019-09-11XGSV0.930.930.880.8951-0.0306481,3501,3790.871.05
2019-09-10XGSV0.940.940.900.9257-0.06551,270,1933,0050.901.05
2019-09-09XGSV1.001.0250.940.9912-0.0088636,9151,7850.901.05
2019-09-06XGSV1.001.030.99511.00-0.01341,9191,1480.901.10
2019-09-05XGSV1.011.030.991.01-0.02401,0471,0580.901.05
2019-09-04XGSV1.001.040.9831.030.01580,6761,5010.951.05
2019-09-03XGSV1.001.051.001.020.01536,2541,4880.951.05
2019-09-02XGSV1.001.020.981.01000.901.05
2019-08-30XGSV1.001.020.981.01228,4387620.901.05
2019-08-29XGSV1.031.031.001.01-0.01282,8189770.951.03
2019-08-28XGSV1.021.031.001.02-0.01286,2528640.901.05
2019-08-27XGSV1.041.051.021.03-0.01334,3277740.951.05
2019-08-26XGSV1.021.051.001.040.03651,7349350.951.05
2019-08-23XGSV0.941.020.941.010.0801448,2651,7440.751.05
2019-08-22XGSV0.950.95090.920.92990.0015267,2765370.751.00
2019-08-21XGSV0.940.950.920.92840.0095173,8255600.761.00
2019-08-20XGSV0.880.93610.87060.91890.0416348,0081,1700.751.05
2019-08-19XGSV0.870.900.870.8773-0.0327218,0817650.751.00
2019-08-16XGSV0.850.9150.840.910.0584616,1751,7640.751.05
2019-08-15XGSV0.860.86960.810.8516-0.009639,9491,3380.751.59
2019-08-14XGSV0.9140.940.85480.8606-0.0534486,9371,5500.801.05
2019-08-13XGSV0.95130.95650.89440.914-0.0301897,2313,6310.801.58
2019-08-12XGSV1.001.010.940.9441-0.0549376,5139400.9431.59
2019-08-09XGSV1.051.050.99250.999-0.051400,6381,0120.981.59
2019-08-08XGSV1.021.061.001.050.04374,7941,0530.951.58
2019-08-07XGSV1.041.071.001.010.01796,7561,8120.99251.59
2019-08-06XGSV1.081.081.001.00-0.07574,5551,7000.99251.02
2019-08-05XGSV1.061.081.04481.070.03497,7638751.011.59
2019-08-02XGSV1.051.051.001.040.01241,3146021.001.59
2019-08-01XGSV1.051.061.01511.030.03631,8621,5891.001.10
2019-07-31XGSV1.011.081.001.00-0.031,569,2093,2451.001.59
2019-07-30XGSV1.001.030.9961.030.02166,1916120.951.62
2019-07-29XGSV1.001.020.97641.01-0.02225,3575170.951.62
2019-07-26XGSV1.011.041.001.030.04152,5074900.951.62
2019-07-25XGSV1.061.070.980.99-0.06308,9259930.951.62
2019-07-24XGSV1.031.071.001.050.01327,7148851.002.00
2019-07-23XGSV1.071.111.041.04-0.04281,6126600.951.62
2019-07-22XGSV1.101.101.051.08-0.01234,0937111.071.62
2019-07-19XGSV1.001.090.97051.090.11491,3621,1061.062.65