00:55:24 EDT Sun 26 May 2019
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
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
2019-04-22XGSV0.990.99980.92310.925-0.0644319,4948010.92511.30
2019-04-19XGSV1.001.020.980.9894-0.0206000.931.14
2019-04-18XGSV1.001.020.980.9894-0.0206174,1303380.931.14
2019-04-17XGSV1.001.021.001.010.0165,3042700.931.25
2019-04-16XGSV1.001.051.001.00-0.01225,3545710.991.30
2019-04-15XGSV1.041.061.011.01-0.05155,7495320.991.08
2019-04-12XGSV1.071.071.051.0690,5802030.991.30
2019-04-11XGSV1.101.101.031.06-0.05236,9365550.991.30
2019-04-10XGSV1.121.151.101.11-0.02124,7033150.991.30
2019-04-09XGSV1.101.151.081.130.03252,1089110.991.30
2019-04-08XGSV1.081.121.081.100.04360,6535421.001.16
2019-04-05XGSV1.031.081.02231.060.02187,1083690.991.09
2019-04-04XGSV1.021.040.99011.040.01330,4004610.991.05
2019-04-03XGSV1.031.041.021.0355,5452250.991.10
2019-04-02XGSV1.031.041.001.03-0.01130,5893040.991.10
2019-04-01XGSV1.021.051.021.040.02108,4454030.931.10
2019-03-29XGSV1.031.030.991.02-0.01240,1205460.931.05
2019-03-28XGSV1.061.061.001.03-0.03704,3715250.971.10
2019-03-27XGSV1.061.071.041.060.02110,5054590.931.21
2019-03-26XGSV1.061.071.011.04-0.02278,6584950.931.21
2019-03-25XGSV1.061.081.041.06114,2061891.001.21
2019-03-22XGSV1.051.071.041.060.02137,9246790.931.21
2019-03-21XGSV1.011.081.011.040.02239,3775501.001.07
2019-03-20XGSV1.051.060.97011.02-0.03328,8568050.971.21
2019-03-19XGSV1.051.071.031.050.02203,6896631.021.21
2019-03-18XGSV1.081.091.021.03-0.04388,1441,1671.021.07
2019-03-15XGSV1.131.151.071.07-0.05633,8101,3030.931.21
2019-03-14XGSV1.181.181.111.12-0.06229,0379260.931.21
2019-03-13XGSV1.161.191.161.180.03102,1355721.121.18
2019-03-12XGSV1.141.191.141.15149,2046491.111.19
2019-03-11XGSV1.161.191.141.15-0.03163,8057851.081.19
2019-03-08XGSV1.141.181.121.180.06155,4082751.071.36
2019-03-07XGSV1.101.151.101.120.02124,3632241.071.36
2019-03-06XGSV1.141.151.101.10-0.05163,8265431.111.36
2019-03-05XGSV1.131.161.121.150.02100,2373751.121.36
2019-03-04XGSV1.181.181.111.13206,0185201.111.36
2019-03-01XGSV1.151.211.141.160.01140,8503181.131.36
2019-02-28XGSV1.141.191.131.15188,7247231.131.36
2019-02-27XGSV1.131.211.131.15303,2874511.121.58
2019-02-26XGSV1.141.171.111.150.01263,3366791.101.49