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
20:43:15 EDT Sat 04 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-03XFPE17.2317.2717.2217.260.115910,7521,65917.1019.53
2024-05-02XFPE17.1117.1917.1117.150.101,299,7671,70115.5718.94
2024-05-01XFPE17.0217.1217.0217.060.081,196,1611,98315.5719.53
2024-04-30XFPE17.1317.1317.0217.02-0.105894,8741,40812.8019.53
2024-04-29XFPE17.0317.1417.0317.130.09754,1161,24714.1919.53
2024-04-26XFPE17.0517.08517.0217.03-0.005679,9381,16914.1919.62
2024-04-25XFPE17.0117.0416.9517.03-0.02856,1651,76112.7718.49
2024-04-24XFPE17.0917.0917.030117.06-0.02809,8011,64712.8018.58
2024-04-23XFPE17.0117.098517.0117.070.0861,118,3601,71912.8119.53
2024-04-22XFPE17.0317.0817.0317.060.041,190,2301,59312.8019.62
2024-04-19XFPE17.0117.0417.0017.031,254,3511,18016.9818.48
2024-04-18XFPE17.0217.0516.9817.01-0.011,247,2361,30714.6419.53
2024-04-17XFPE16.9917.0616.9917.020.0651,041,8801,44615.5518.48
2024-04-16XFPE16.9617.0216.9516.96-0.05331,362,5311,74014.6419.53
2024-04-15XFPE17.120717.120716.9916.995-0.1351,187,0801,41714.5619.53
2024-04-12XFPE17.1517.1817.12517.13-0.045855,6121,39715.5517.61
2024-04-11XFPE17.2117.2117.1117.18-0.032,114,1971,94415.5519.53
2024-04-10XFPE17.3317.3317.1917.23-0.1453,569,8531,81515.7619.53
2024-04-09XFPE17.3817.3817.3417.370.04874,0171,68715.7819.53
2024-04-08XFPE17.3817.3817.3417.34-0.015898,0361,35915.7821.68
2024-04-05XFPE17.3517.3817.3217.36-0.005862,7931,35115.7821.68
2024-04-04XFPE17.3617.3817.340217.360.05676,3831,13615.7817.71
2024-04-03XFPE17.3117.3417.2717.32-0.011,100,0891,87016.9717.67
2024-04-02XFPE17.3517.3817.3217.34-0.071,077,6661,98916.9917.69
2024-04-01XFPE17.3017.4317.2917.410.0958,100,3692,50617.0617.76
2024-03-29XFPE17.3817.3817.3017.32-0.020016.9717.67
2024-03-28XFPE17.3817.3817.3017.32-0.022,292,7272,61816.9717.67
2024-03-27XFPE17.3617.3917.3217.32-0.042,739,7242,46616.9717.67
2024-03-26XFPE17.3817.3917.3517.36-0.005761,3911,69517.3121.16
2024-03-25XFPE17.4017.40517.342617.36-0.03866,0891,37713.0221.25
2024-03-22XFPE17.4017.420317.3717.39-0.02720,0021,20514.6421.25
2024-03-21XFPE17.3417.4017.3417.400.0536781,2501,28213.0517.40
2024-03-20XFPE17.3717.4517.3717.430.085831,9501,37413.0821.15
2024-03-19XFPE17.3717.3817.3417.360.03981,012,9101,37513.0218.84
2024-03-18XFPE17.3017.3417.2917.330.04648,5881,47912.9921.16
2024-03-15XFPE17.3117.3117.2617.28-0.02794,5351,54012.9621.25
2024-03-14XFPE17.3317.3317.2817.301,550,4461,76212.9821.16
2024-03-13XFPE17.2717.3317.2717.300.081,267,5031,70415.8120.62
2024-03-12XFPE17.2617.2817.2217.25-0.02767,4861,50512.9319.20
2024-03-11XFPE17.2717.2817.2417.270.02923,1391,81812.9621.16
2024-03-08XFPE17.2317.2717.22817.260.05837,0081,22012.9421.16
2024-03-07XFPE17.1617.2217.1617.210.0751,108,1651,54212.9118.07
2024-03-06XFPE17.1317.1717.1217.140.011,269,5391,83412.8621.16
2024-03-05XFPE17.0817.159917.0817.140.081,358,5601,97314.8221.25
2024-03-04XFPE17.1117.148117.0617.07-0.062,123,1612,63510.9718.25
2024-03-01XFPE17.1317.1517.0917.115-0.0052,114,6502,31610.9717.17
2024-02-29XFPE17.1717.1717.0817.12-0.013,027,2312,18010.9719.20
2024-02-28XFPE17.1217.1817.1017.13-0.03834,0391,30410.9719.20
2024-02-27XFPE17.1717.1717.1317.15763,0501,54810.9719.20
2024-02-26XFPE17.1417.179917.1317.16-0.005728,8861,24710.9721.16
2024-02-23XFPE17.1217.177717.097617.170.07929,5391,73710.9221.25
2024-02-22XFPE17.0517.1117.0517.101,174,3131,54310.9721.16
2024-02-21XFPE17.0517.0817.03517.070.0676868,9061,24510.9721.16
2024-02-20XFPE17.0917.1417.0817.090.005915,2861,26110.9721.16
2024-02-19XFPE17.0917.1117.0617.08-0.030010.9721.16
2024-02-16XFPE17.0917.1117.0617.08-0.031,064,5871,34310.9721.16
2024-02-15XFPE17.0517.1417.0517.110.061,073,8191,48010.9719.28
2024-02-14XFPE17.0217.06517.0217.050.0151,202,0672,17310.9718.49
2024-02-13XFPE17.0617.0816.9817.02-0.101,334,5881,57410.9721.16
2024-02-12XFPE17.1117.138217.0917.120.011,656,6761,77210.9721.16
2024-02-09XFPE17.0317.1117.0217.100.0874716,1861,33610.9721.25
2024-02-08XFPE17.0117.0616.9817.02-0.013,564,4992,50910.9219.28
2024-02-07XFPE17.0017.0517.0017.040.021,247,2653,07711.0419.20
2024-02-06XFPE17.0017.0317.0017.021,022,1251,57110.9719.20
2024-02-05XFPE17.0817.118116.99517.01-0.091,593,6902,28113.8419.20