Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
07:04:26 EDT Mon 06 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-03XEMC26.468426.5626.46526.540.3710,5942913.2739.81
2024-05-02XEMC25.9026.1725.8926.170.568,7482413.0939.25
2024-05-01XEMC25.6725.8425.5725.610.0610,0021712.8338.47
2024-04-30XEMC25.7925.8625.6525.65-0.308,2761612.8438.52
2024-04-29XEMC25.8925.963125.8525.950.101921,2302312.9838.94
2024-04-26XEMC25.8425.8725.7925.860.2014,7063412.9338.77
2024-04-25XEMC25.3525.7225.3425.660.100112,4863812.8538.53
2024-04-24XEMC25.6825.6825.5125.600.0612,2634812.8138.41
2024-04-23XEMC25.2725.5625.2725.540.3521,5654512.7738.31
2024-04-22XEMC25.0125.230524.95525.190.181926,3306212.6137.81
2024-04-19XEMC25.0525.0924.9625.02-0.171174,5335812.5237.54
2024-04-18XEMC25.1925.2725.0925.15110.029811,4604312.5837.72
2024-04-17XEMC25.2125.2125.0825.12-0.0429,3184012.5837.72
2024-04-16XEMC25.2125.3025.1525.18-0.345329,4987212.6137.81
2024-04-15XEMC25.851925.851925.5025.5259-0.244154,0703812.7838.34
2024-04-12XEMC26.0626.0625.7525.77-0.6914,3034612.9038.68
2024-04-11XEMC26.3626.460726.290526.460.153,5912013.2439.70
2024-04-10XEMC26.384426.384426.2426.31-0.2921,8928013.1639.46
2024-04-09XEMC26.61526.61526.4626.600.149,7734613.3039.90
2024-04-08XEMC26.4526.5326.4326.460.0817,1245513.2539.75
2024-04-05XEMC26.2526.399826.2526.360.1125,5394913.1839.54
2024-04-04XEMC26.5726.6626.2226.24-0.009912,9735113.1339.38
2024-04-03XEMC26.1226.3126.1226.260.020112,3634025.7339.46
2024-04-02XEMC26.2226.3326.2226.280.068,9153913.1439.42
2024-04-01XEMC26.3826.3826.2126.220.079,6602813.1239.36
2024-03-29XEMC26.0826.21526.0826.150.100013.0939.27
2024-03-28XEMC26.0826.21526.0826.150.1023,7022513.0939.27
2024-03-27XEMC26.0126.055125.9526.050.0429,6266013.0139.02
2024-03-26XEMC26.0826.089926.0026.000.0539,1292113.0239.04
2024-03-25XEMC26.0226.0425.9626.010.0615,7173713.0139.01
2024-03-22XEMC25.9725.9925.9425.95-0.1130,0154112.9838.94
2024-03-21XEMC26.2426.2426.0626.060.07256,4332813.0639.18
2024-03-20XEMC25.798426.0325.7326.010.4269,0705713.0139.01
2024-03-19XEMC25.5225.6625.4925.61-0.064547,3536512.8238.46
2024-03-18XEMC25.8225.8225.6725.67150.05313,8462812.8538.55
2024-03-15XEMC25.7225.7625.6425.642-0.228729,3097312.8438.52
2024-03-14XEMC26.0526.0525.7825.8687-0.2978,9596612.9338.77
2024-03-13XEMC26.1026.1626.0626.10-0.1339,5357013.0639.18
2024-03-12XEMC26.1226.235126.0626.220.2318,1827713.1139.31
2024-03-11XEMC26.0326.1125.9925.990.009518,7426413.0239.06
2024-03-08XEMC26.31526.3225.9926.02-0.049813,9434413.0339.09
2024-03-07XEMC25.9126.1225.9126.100.1931,9646213.0639.18
2024-03-06XEMC25.9826.0225.9025.910.342523,6436512.9838.92
2024-03-05XEMC25.6825.7525.5625.58-0.249911,8913510.2440.94
2024-03-04XEMC25.9725.9725.8125.81-0.129957,5863710.3441.36
2024-03-01XEMC25.8626.01525.8625.960.378,1523410.4041.60
2024-02-29XEMC25.7025.7025.5225.590.0515,0195210.2440.94
2024-02-28XEMC25.5125.55925.4825.51-0.2917,7045210.2240.84
2024-02-27XEMC25.8025.8425.7825.80-0.0312,7642610.3341.31
2024-02-26XEMC25.8125.8525.790125.85-0.08412,5445610.3441.34
2024-02-23XEMC26.0126.0325.867525.934-0.02544,09612610.3641.44
2024-02-22XEMC25.9025.9825.8325.940.30528,9635710.3841.52
2024-02-21XEMC25.6025.8125.5125.660.0121,3798910.2340.91
2024-02-20XEMC25.6725.7325.5625.630.10514,9416510.2440.94
2024-02-19XEMC25.5525.599925.4925.49-0.05180010.2340.89
2024-02-16XEMC25.5525.599925.4925.49-0.051827,4974010.2340.89
2024-02-15XEMC25.4625.5625.4425.54180.092114,5374710.2140.83
2024-02-14XEMC25.3425.4525.32525.44110.4328,7848810.1840.68
2024-02-13XEMC25.1225.18524.940125.01-0.3725,7375410.0340.00
2024-02-12XEMC25.3525.5525.3325.440.170256,8816810.1840.68
2024-02-09XEMC25.1525.3125.113625.27980.1417,3807410.1140.41
2024-02-08XEMC25.0725.1425.0025.12-0.1033,5368810.0640.20
2024-02-07XEMC25.11525.2325.11525.230.116,5704610.0840.30