03:28:55 EDT Mon 22 Jul 2019
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-07-19XGSV1.001.090.97051.090.11491,3621,1061.062.65
2019-07-18XGSV0.9650.9850.930.980.016424,8861,1610.931.62
2019-07-17XGSV0.950.9650.93250.9640.0044773,0331,0920.861.02
2019-07-16XGSV0.95990.97520.928150.9596-0.0003194,1836420.861.02
2019-07-15XGSV0.980.98970.950.9599-0.0277441,1977950.861.06
2019-07-12XGSV0.960.99260.94020.98760.012192,3497250.94132.65
2019-07-11XGSV0.980.98970.9510.9756-0.0084314,3859190.922.65
2019-07-10XGSV0.9891.000.980.9840.0043266,1255270.96541.62
2019-07-09XGSV1.001.010.97970.9797-0.0203384,9511,4170.561.62
2019-07-08XGSV1.011.041.001.00-0.01140,4668420.991.62
2019-07-05XGSV1.041.041.001.01-0.02131,5444850.992.00
2019-07-04XGSV1.041.051.011.03001.001.62
2019-07-03XGSV1.041.051.011.0382,5613411.001.62
2019-07-02XGSV1.031.041.011.030.03200,5629691.001.20
2019-07-01XGSV1.051.061.001.00-0.06348,9197120.992.11
2019-06-28XGSV1.071.081.051.06129,1276411.002.00
2019-06-27XGSV1.061.071.04011.06141,4743761.001.62
2019-06-26XGSV1.051.071.051.0696,6192371.002.11
2019-06-25XGSV1.031.081.031.060.04257,2106660.9932.11
2019-06-24XGSV1.011.04611.001.020.02596,2311,7200.9931.06
2019-06-21XGSV1.121.121.001.00-0.10531,1129991.002.00
2019-06-20XGSV1.101.121.081.100.04572,2572,3971.022.00
2019-06-19XGSV1.041.071.031.060.02406,5281,1131.021.12
2019-06-18XGSV1.051.071.041.04202,9908220.981.12
2019-06-17XGSV1.051.061.021.04-0.02479,7447661.001.12
2019-06-14XGSV1.091.121.051.06-0.02235,4616531.041.12
2019-06-13XGSV1.091.101.071.08127,4166571.041.12
2019-06-12XGSV1.081.081.051.080.02304,7905131.042.00
2019-06-11XGSV1.051.101.051.06225,2875691.051.20
2019-06-10XGSV1.121.121.051.06-0.07252,0601,0491.041.20
2019-06-07XGSV1.141.19991.131.13-0.01848,4341,9821.081.13
2019-06-06XGSV1.161.171.141.14-0.03112,0363580.9931.70
2019-06-05XGSV1.201.211.171.17-0.01380,5996760.9931.69
2019-06-04XGSV1.191.191.151.180.04386,1831,0751.151.29
2019-06-03XGSV1.101.151.091.140.06396,9919811.041.17
2019-05-31XGSV1.061.091.051.080.03223,0934441.011.30
2019-05-30XGSV1.031.071.021.050.04372,6397421.001.06
2019-05-29XGSV1.001.020.9951.010.0166,2233290.991.29
2019-05-28XGSV1.001.020.991.00-0.0142,4082331.001.01
2019-05-27XGSV1.031.070.9961.01-0.04000.891.30
2019-05-24XGSV1.031.070.9961.01-0.0487,9252980.891.30
2019-05-23XGSV1.051.091.031.050.01166,1924290.9751.30
2019-05-22XGSV1.061.071.041.04-0.0378,1852030.961.07
2019-05-21XGSV1.011.071.011.070.096303,3348140.9752.00
2019-05-20XGSV1.001.040.970.974-0.046158,4546370.9751.07
2019-05-17XGSV1.071.071.021.02-0.04494,2818420.961.70
2019-05-16XGSV1.031.070.991.060.01230,2996830.961.70
2019-05-15XGSV1.041.051.031.050.01117,7015750.891.06
2019-05-14XGSV1.021.050.98011.040.01124,7634120.961.05
2019-05-13XGSV1.031.041.001.030.01209,4861,1830.962.00
2019-05-10XGSV1.071.071.011.02-0.04104,1794160.961.30
2019-05-09XGSV1.061.091.041.060.02187,3225230.961.70
2019-05-08XGSV1.031.051.0151.040.01228,3557040.892.11
2019-05-07XGSV1.001.040.981.030.02137,6737910.871.30
2019-05-06XGSV1.011.040.991.01392,9566240.891.30
2019-05-03XGSV1.001.030.99041.010.01104,8893260.891.30
2019-05-02XGSV1.001.020.961.0087,0203220.891.70
2019-05-01XGSV1.011.031.001.00-0.03123,9684920.892.00
2019-04-30XGSV1.041.051.031.03-0.01162,5571570.891.70
2019-04-29XGSV1.061.061.031.04-0.01217,9432540.891.30
2019-04-26XGSV0.991.060.981.050.0658300,5105551.011.30
2019-04-25XGSV0.941.010.9350.98420.0402218,3634890.931.30
2019-04-24XGSV0.91710.950.90060.9440.018233,0653300.891.30
2019-04-23XGSV0.920.930.86260.9260.001511,2939150.92010.99