07:43:09 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-27QPOOL406.57415.05403.24414.6212.06262,6806,442411.02417.00
2024-03-26QPOOL411.39414.34402.14402.56-5.61252,1629,096401.50420.00
2024-03-25QPOOL414.30418.32407.075408.17-8.21413,6158,256404.35653.23
2024-03-22QPOOL419.37419.995415.53416.38-2.59230,1506,788415.22422.40
2024-03-21QPOOL412.92420.98411.91418.979.51321,2737,958418.43420.43
2024-03-20QPOOL405.26411.245401.80409.464.33256,6517,229409.47411.47
2024-03-19QPOOL398.38405.67398.11405.137.83272,6267,610405.49406.00
2024-03-18QPOOL399.40402.355394.08397.30-2.01374,3667,495356.07403.00
2024-03-15QPOOL393.72400.305393.32399.313.97389,8818,106356.29399.99
2024-03-14QPOOL406.42407.64388.34395.34-10.24533,97312,286386.60394.75
2024-03-13QPOOL405.25409.01402.53405.581.60207,6197,039405.19406.96
2024-03-12QPOOL402.20408.25399.94405.082.88352,4998,289400.00411.66
2024-03-11QPOOL414.92417.48401.885402.20-12.86295,8939,571400.00408.00
2024-03-08QPOOL416.56422.73413.82415.060.91267,4848,262414.16415.96
2024-03-07QPOOL407.68415.50404.97414.157.64370,8388,037413.36625.23
2024-03-06QPOOL410.02410.77405.23406.51-2.49314,8049,231404.83453.10
2024-03-05QPOOL401.32409.34401.32409.006.86383,6349,266408.23409.63
2024-03-04QPOOL401.10408.56400.14402.14-1.27252,8327,594400.00402.00
2024-03-01QPOOL396.965405.61390.67403.405.28275,0618,403393.41518.45
2024-02-29QPOOL395.00401.49394.10398.125.03465,0788,163398.44477.62
2024-02-28QPOOL387.69393.33386.24393.092.03220,4507,366370.98394.13
2024-02-27QPOOL389.04391.45386.025391.064.66231,2407,648390.08394.13
2024-02-26QPOOL385.14391.25385.035386.40-1.21369,1769,506383.20511.47
2024-02-23QPOOL378.84388.585375.35387.618.53449,71710,487375.00394.00
2024-02-22QPOOL367.26406.74367.26379.08-10.021,049,66815,296375.00383.85
2024-02-21QPOOL384.92390.79381.4072389.104.33549,98511,772355.84392.26
2024-02-20QPOOL380.89386.04378.95384.77-2.53236,0906,156378.43384.77
2024-02-19QPOOL385.07390.6112382.92387.30-1.8300293.12390.00
2024-02-16QPOOL385.07390.6112382.92387.30-1.83293,7297,721293.12390.00
2024-02-15QPOOL384.93389.37384.67389.136.35227,2917,223349.34389.60
2024-02-14QPOOL379.51382.89375.16382.786.90309,9938,073382.00424.03
2024-02-13QPOOL379.41383.71373.50375.88-17.02316,7029,313372.60375.87
2024-02-12QPOOL387.38395.203385.445392.906.25200,5446,858391.46395.00
2024-02-09QPOOL387.27391.01384.415386.65-0.69216,0985,977386.41435.26
2024-02-08QPOOL382.21387.73379.585387.346.49242,5037,315383.20405.14
2024-02-07QPOOL375.24383.87369.93380.857.28350,6368,326382.00386.59
2024-02-06QPOOL366.62373.78366.62373.576.89175,8065,916329.07373.22
2024-02-05QPOOL368.87369.71362.36366.68-7.17316,8628,218291.68369.84
2024-02-02QPOOL372.80377.495361.16373.85-3.23343,6897,549332.54385.00
2024-02-01QPOOL373.17377.21367.30377.085.83330,7569,100375.00382.26
2024-01-31QPOOL379.84381.80370.09371.25-8.40315,6387,992371.26373.10
2024-01-30QPOOL382.85384.10379.41379.65-3.78240,8367,186379.53466.76
2024-01-29QPOOL378.47384.02375.67383.436.04262,7157,473344.02384.35
2024-01-26QPOOL378.74380.37373.65377.39-1.17300,2349,140376.22377.93
2024-01-25QPOOL382.92385.15377.88378.56-2.34306,4809,556338.52391.00
2024-01-24QPOOL394.19395.80376.925380.90-9.76278,4048,971379.17380.15
2024-01-23QPOOL402.37402.37387.675390.66-9.13198,7306,936389.90400.00
2024-01-22QPOOL389.99400.50388.03399.7912.95254,0137,953398.87400.63
2024-01-19QPOOL387.01388.98381.66386.84-0.16272,2287,537385.97455.91
2024-01-18QPOOL379.64387.30379.275387.009.94235,4357,703386.32428.57
2024-01-17QPOOL377.61381.53374.30377.06-4.55223,7416,917376.07377.78
2024-01-16QPOOL377.90382.97374.71381.61-0.21287,6297,934380.56382.29
2024-01-15QPOOL387.50389.23377.50381.82-3.0600380.80406.14
2024-01-12QPOOL387.50389.23377.50381.82-3.06149,9515,576380.80406.14
2024-01-11QPOOL387.22389.82379.44384.88-4.97266,8137,351343.74387.00
2024-01-10QPOOL383.00390.05376.105389.858.32290,1698,449382.02565.75
2024-01-09QPOOL377.06383.135377.06381.530.09129,3805,563344.77382.77
2024-01-08QPOOL374.63382.825374.63381.443.71214,4066,987381.44439.62
2024-01-05QPOOL371.60379.735371.60377.734.86266,0756,787311.07380.28
2024-01-04QPOOL370.33377.34370.33372.87-0.91257,8407,046373.05374.18
2024-01-03QPOOL382.87383.02373.34373.78-14.37309,4588,486373.24374.36
2024-01-02QPOOL394.26397.91385.43388.15-10.56346,0929,865385.00388.14
2024-01-01QPOOL401.28403.98398.05398.71-3.6800381.14435.27
2023-12-29QPOOL401.28403.98398.05398.71-3.68201,4706,241381.14435.27