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
02:22:45 EDT Sun 05 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-03XGDEF46.90146.90146.90146.9010.28571123.4370.27
2024-05-02XGDEF46.514323.2369.69
2024-05-01XGDEF46.316723.2069.60
2024-04-30XGDEF46.386946.386946.386946.38690.06998123.2669.76
2024-04-29XGDEF46.730132.0170.19
2024-04-26XGDEF46.796523.4370.28
2024-04-25XGDEF46.8046.859946.8046.8599-0.0561200123.4370.28
2024-04-24XGDEF46.856123.4270.23
2024-04-23XGDEF46.825923.3870.14
2024-04-22XGDEF46.755246.755246.755246.7552-0.122450123.3870.14
2024-04-19XGDEF46.602423.2669.76
2024-04-18XGDEF46.475346.475346.475346.4753-0.048353123.2769.79
2024-04-17XGDEF46.528323.2869.82
2024-04-16XGDEF46.490146.530746.490146.5307-0.07270038.4469.82
2024-04-15XGDEF46.4946.4946.4846.48-0.3271300223.3470.00
2024-04-12XGDEF46.7646.807146.7446.8071-0.41402423.4470.30
2024-04-11XGDEF47.1547.1547.1547.150.01883,543423.6170.83
2024-04-10XGDEF47.131223.5670.66
2024-04-09XGDEF47.433323.6871.04
2024-04-08XGDEF47.376847.376847.376847.3768-0.05969423.6971.06
2024-04-05XGDEF47.374623.6670.96
2024-04-04XGDEF47.079847.079847.079847.0798-0.06142123.6070.78
2024-04-03XGDEF47.376447.376447.376447.3764-0.0601139123.6971.07
2024-04-02XGDEF47.31547.375147.31547.3751-0.2673103239.1271.05
2024-04-01XGDEF47.582347.582347.582347.5823-0.25922123.8271.44
2024-03-29XGDEF47.747623.8471.50
2024-03-28XGDEF47.747647.747647.747647.7476-0.157136423.8471.50
2024-03-27XGDEF47.645547.645547.645547.64550.112857623.7771.30
2024-03-26XGDEF47.375647.375647.375647.37560.083311123.7371.17
2024-03-25XGDEF47.405123.7471.20
2024-03-22XGDEF47.499347.499347.499347.49930.08352123.7171.13
2024-03-21XGDEF47.540347.540347.540347.5403-0.0252280623.7771.30
2024-03-20XGDEF47.488447.513647.488447.51360.1932112223.7271.14
2024-03-19XGDEF47.295223.6170.81
2024-03-18XGDEF47.009647.009647.009647.00960.22772123.5670.66
2024-03-15XGDEF46.834246.834246.834246.8342-0.035835323.4670.38
2024-03-14XGDEF47.097723.5470.60
2024-03-13XGDEF47.104647.104647.104647.1046-0.061734223.5770.68
2024-03-12XGDEF47.061947.123647.061947.12360.2852118538.9170.57
2024-03-11XGDEF46.776723.3770.09
2024-03-08XGDEF46.767223.4370.27
2024-03-07XGDEF46.868746.868746.868746.86870.115120123.4170.21
2024-03-06XGDEF46.634923.3369.97
2024-03-05XGDEF46.453218.5874.32
2024-03-04XGDEF46.7546.789846.7546.7898-0.0005227518.7174.83
2024-03-01XGDEF46.640646.640646.640646.640623118.6874.68
2024-02-29XGDEF46.640646.640646.640646.6406-0.124520118.6374.51
2024-02-28XGDEF46.549418.6174.41
2024-02-27XGDEF46.424946.510546.424946.5105-0.0456107138.3855.23
2024-02-26XGDEF46.4546.470546.4546.4705-0.06960018.6374.49
2024-02-23XGDEF46.52546.599646.52546.59960.0486329438.7355.04
2024-02-22XGDEF46.481446.481446.481446.48140.12023218.5774.25
2024-02-21XGDEF45.979818.3773.45
2024-02-20XGDEF45.878718.3873.52
2024-02-19XGDEF46.1046.1146.003446.0034-0.05940038.1154.85
2024-02-16XGDEF46.1046.1146.003446.0034-0.05941,203238.1154.85
2024-02-15XGDEF46.159418.4473.72
2024-02-14XGDEF45.8045.9745.8045.970.078400118.3973.55
2024-02-13XGDEF45.7445.7445.72245.7220.06820037.8254.41
2024-02-12XGDEF46.2046.2046.131846.1318-0.01821,044538.1954.96
2024-02-09XGDEF46.2346.2746.174746.21820.12191,8931618.4673.82
2024-02-08XGDEF46.083118.4173.63
2024-02-07XGDEF45.974645.974645.974645.9746-0.7924128218.4073.60
2024-02-06XGDEF45.752418.2673.02
2024-02-05XGDEF45.63945.63945.63945.639-0.867742318.2572.99