07:34:48 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-03-27QSPI0.590.60980.58010.600.017566,8351580.600.61
2024-03-26QSPI0.590.620.58090.58250.002549,5431900.560.61
2024-03-25QSPI0.58290.60040.580.58-0.008386,9421960.580.6491
2024-03-22QSPI0.58160.60990.580.5883-0.011795,4711740.53810.60
2024-03-21QSPI0.600.620.5960.60-0.008632,9671390.5960.617
2024-03-20QSPI0.620.620.5810.6086-0.01978,5292160.580.611
2024-03-19QSPI0.6120.620.6070.61770.009838,9651470.6070.6205
2024-03-18QSPI0.6070.62660.6070.6079-0.00267,0122330.600.623
2024-03-15QSPI0.6320.6320.6050.6099-0.000132,5341430.6070.6887
2024-03-14QSPI0.610.630.59750.6055-0.017954,0651010.6050.6355
2024-03-13QSPI0.610.650.610.623-0.002433,3671520.6230.635
2024-03-12QSPI0.640.64990.6050.6254-0.013643,6681180.6090.6585
2024-03-11QSPI0.610.65830.6010.62510.0179165,7282000.6010.66
2024-03-08QSPI0.62370.650.58850.6190.0054222,8222380.59580.63
2024-03-07QSPI0.6320.650.600.6137-0.014149,3031860.55590.66
2024-03-06QSPI0.60130.64010.60130.61834,7821380.60580.6896
2024-03-05QSPI0.59660.65280.59660.618-0.035664,0461940.55790.66
2024-03-04QSPI0.67580.67580.63070.6536-0.003346,1991790.63060.66
2024-03-01QSPI0.640.65690.640.65360.013642,2001370.65360.713
2024-02-29QSPI0.65690.66340.63320.640.006932,130990.5720.6569
2024-02-28QSPI0.6450.670.62120.63310.013890,4171850.620.6949
2024-02-27QSPI0.60010.69770.60010.61930.009498,8892050.60230.7272
2024-02-26QSPI0.61050.62230.59460.6099-0.008195,9682000.58550.6692
2024-02-23QSPI0.620.630.610.61050.000536,3561280.610.6289
2024-02-22QSPI0.62550.64930.600.6232-0.001873,2112310.6020.6293
2024-02-21QSPI0.6310.67890.590.630.0003128,5491900.610.6756
2024-02-20QSPI0.690.6950.610.6295-0.0647103,9551970.60870.69
2024-02-19QSPI0.75750.75750.68020.6942-0.0468000.680.8169
2024-02-16QSPI0.75750.75750.68020.6942-0.0468110,0822050.680.8169
2024-02-15QSPI0.700.750.67640.7410.021129,1534020.66750.7499
2024-02-14QSPI0.580.720.570.720.14406,3158370.60360.77
2024-02-13QSPI0.600.600.5750.58-0.005345,2571680.5730.5985
2024-02-12QSPI0.57810.600.57810.5853-0.00653,2041910.580.599
2024-02-09QSPI0.590.600.580.59130.001163,4132160.580.6605
2024-02-08QSPI0.58080.600.58080.59020.00948,0662390.5810.6404
2024-02-07QSPI0.590.61570.58110.581230,3491140.580.6616
2024-02-06QSPI0.590.61660.58110.58110.006476,0902040.58110.6648
2024-02-05QSPI0.580.58990.580.5836-0.015436,5921520.57980.6759
2024-02-02QSPI0.600.6130.5820.599-0.01466,3221690.600.6621
2024-02-01QSPI0.61440.62880.600.6130.00195,8861950.60730.6206
2024-01-31QSPI0.600.63450.600.6120.024433,6831330.55970.63
2024-01-30QSPI0.6150.63990.600.61250.0287107,5151640.53960.62
2024-01-29QSPI0.600.640.590.5912-0.008762,7961940.53960.634
2024-01-26QSPI0.61760.6450.59990.59990.007575,8471750.54140.637
2024-01-25QSPI0.6020.64160.590.5924-0.0463142,3022740.54970.669
2024-01-24QSPI0.660.700.630.6387-0.021377,8001890.60010.677
2024-01-23QSPI0.70350.70350.660.66-0.0184,9971380.660.702
2024-01-22QSPI0.64260.69990.64260.670.008652,7301290.660.698
2024-01-19QSPI0.6650.69990.660.6614-0.0259,3311260.60360.67
2024-01-18QSPI0.660.71420.660.680.010141,6751050.60970.702
2024-01-17QSPI0.67110.700.650.6699-0.024568,7951240.60360.6798
2024-01-16QSPI0.7180.74120.6850.6944-0.030137,4561280.680.723
2024-01-15QSPI0.7180.74990.7180.72-0.0043000.71850.794
2024-01-12QSPI0.7180.74990.7180.72-0.004328,7581090.71850.794
2024-01-11QSPI0.7150.740.7150.7289-0.001115,907900.7241.27
2024-01-10QSPI0.73290.74980.720.73-0.002839,5281460.64930.7358
2024-01-09QSPI0.7220.75990.7220.7328-0.014745,1841430.7240.8249
2024-01-08QSPI0.7410.7910.730.7475-0.012449,4732160.73480.8147
2024-01-05QSPI0.7450.76010.7450.7599-0.006619,0351270.68230.78
2024-01-04QSPI0.8030.8030.6860.7664-0.022686,2662410.740.799
2024-01-03QSPI0.7780.790.750.7890.021470,0891920.70330.869
2024-01-02QSPI0.800.800.76160.7676-0.018155,2281910.7630.8846
2024-01-01QSPI0.77710.80990.7750.782-0.013000.780.9335
2023-12-29QSPI0.77710.80990.7750.782-0.01383,0372640.780.9335