Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-10	Q	SPXCF	6.86	6.86	6.86	6.86	0.13	940	2	6.55	7.15
2024-05-09	Q	SPXCF				6.73				6.51	7.05
2024-05-08	Q	SPXCF	6.71	6.73	6.71	6.73	-0.0675	1,619	2	6.50	6.90
2024-05-07	Q	SPXCF	6.7975	6.7975	6.7975	6.7975	-0.0225	728	2	6.56	7.10
2024-05-06	Q	SPXCF	6.82	6.82	6.82	6.82	-0.03	2,325	3	6.58	6.99
2024-05-03	Q	SPXCF				6.85				6.60	6.99
2024-05-02	Q	SPXCF	6.85	6.85	6.85	6.85	-0.01	595	1	6.65	7.07
2024-05-01	Q	SPXCF				6.86				6.40	7.10
2024-04-30	Q	SPXCF	6.86	6.86	6.86	6.86		1	1	6.65	7.05
2024-04-29	Q	SPXCF	6.85	6.86	6.85	6.86	0.15	14,275	18	6.67	7.00
2024-04-26	Q	SPXCF	6.82	6.89	6.71	6.71	-0.09	4,570	6	6.71	6.95
2024-04-25	Q	SPXCF	6.78	6.80	6.78	6.80	-0.06	1,515	2	6.57	6.94
2024-04-24	Q	SPXCF	6.80	6.86	6.80	6.86	0.19	4,525	7	6.70	7.04
2024-04-23	Q	SPXCF	6.78	6.78	6.67	6.67	0.033	9,055	6	6.52	6.94
2024-04-22	Q	SPXCF	6.68	6.68	6.637	6.637	-0.033	4,971	5	6.50	6.84
2024-04-19	Q	SPXCF	6.65	6.67	6.65	6.67	0.05	10,270	4	6.39	6.80
2024-04-18	Q	SPXCF	6.62	6.62	6.62	6.62	0.04	2,202	2	6.38	6.79
2024-04-17	Q	SPXCF	6.60	6.60	6.58	6.58	0.0768	2,600	2	6.35	6.74
2024-04-16	Q	SPXCF	6.5032	6.5032	6.5032	6.5032	-0.1008	1,040	2	6.26	6.77
2024-04-15	Q	SPXCF	6.6717	6.6717	6.604	6.604	-0.146	650	2	6.37	6.87
2024-04-12	Q	SPXCF	6.75	6.75	6.75	6.75		521	2	6.60	6.85
2024-04-11	Q	SPXCF	6.72	6.75	6.72	6.75	-0.12	16,148	4	6.51	6.91
2024-04-10	Q	SPXCF				6.87				6.53	7.06
2024-04-09	Q	SPXCF	6.895	6.895	6.87	6.87	0.05	8,049	7	6.60	7.04
2024-04-08	Q	SPXCF	6.78	6.82	6.67	6.82		14,994	8	6.67	6.91
2024-04-05	Q	SPXCF	6.82	6.84	6.80	6.82	-0.03	12,935	7	6.62	6.95
2024-04-04	Q	SPXCF	6.70	6.885	6.70	6.85	0.06	8,748	8	6.70	6.94
2024-04-03	Q	SPXCF	6.80	6.80	6.79	6.79	0.01	4,112	6	6.53	7.05
2024-04-02	Q	SPXCF	6.78	6.84	6.78	6.78	-0.022	8,798	4	6.55	6.94
2024-04-01	Q	SPXCF	6.802	6.802	6.802	6.802	-0.018	132	2	6.60	6.94
2024-03-29	Q	SPXCF				6.82
2024-03-28	Q	SPXCF	6.82	6.82	6.82	6.82	-0.015	1,775	3	6.55	6.96
2024-03-27	Q	SPXCF	6.87	6.87	6.835	6.835	-0.015	7,730	6	6.75	6.90
2024-03-26	Q	SPXCF	6.85	6.87	6.84	6.85		11,580	8	6.78	6.95
2024-03-25	Q	SPXCF	6.85	6.85	6.85	6.85	-0.05	4,480	3	6.62	7.04
2024-03-22	Q	SPXCF	6.90	6.90	6.87	6.90	-0.03	13,351	8	6.79	7.04
2024-03-21	Q	SPXCF	6.93	6.93	6.93	6.93	-0.02	2,120	1	6.63	7.09
2024-03-20	Q	SPXCF				6.95				6.69	7.24
2024-03-19	Q	SPXCF	6.87	6.95	6.87	6.95	-0.05	940	3	6.87	7.15
2024-03-18	Q	SPXCF	7.00	7.00	7.00	7.00		97	1	6.85	7.35
2024-03-15	Q	SPXCF	7.00	7.00	7.00	7.00		2,510	3	6.70	7.43
2024-03-14	Q	SPXCF				7.00				6.81	7.33
2024-03-13	Q	SPXCF	7.00	7.00	7.00	7.00	0.05	1,000	1	6.91	7.05
2024-03-12	Q	SPXCF	6.95	6.95	6.95	6.95		1,056	1	6.74	7.27
2024-03-11	Q	SPXCF	6.95	6.95	6.95	6.95		92	1	6.71	7.27
2024-03-08	Q	SPXCF	7.00	7.00	6.95	6.95	-0.015	2,700	5	6.85	6.95
2024-03-07	Q	SPXCF	7.00	7.00	6.85	6.965	-0.005	4,030	4	6.75	7.08
2024-03-06	Q	SPXCF	7.00	7.00	6.83	6.97	0.02	14,165	9	6.78	7.15
2024-03-05	Q	SPXCF	6.95	6.95	6.95	6.95	0.02	1,900	2	6.64	7.15
2024-03-04	Q	SPXCF	6.93	6.93	6.93	6.93	-0.07	150	1	6.58	7.28
2024-03-01	Q	SPXCF				7.00				6.75	7.25
2024-02-29	Q	SPXCF	7.00	7.00	7.00	7.00		6,720	5	6.74	7.15
2024-02-28	Q	SPXCF	7.00	7.00	7.00	7.00		8,285	7	6.73	7.20
2024-02-27	Q	SPXCF	7.00	7.00	7.00	7.00		250	1	6.80	7.36
2024-02-26	Q	SPXCF	7.00	7.00	7.00	7.00	-0.05	7,540	5	6.82	7.20
2024-02-23	Q	SPXCF	7.10	7.17	7.05	7.05	0.10	9,003	6	7.00	7.15
2024-02-22	Q	SPXCF	6.95	6.95	6.95	6.95	-0.05	5,025	2	6.95	7.09
2024-02-21	Q	SPXCF	6.90	7.00	6.90	7.00	0.15	5,145	5	6.91	7.06
2024-02-20	Q	SPXCF	6.85	6.85	6.85	6.85	0.05	360	1	6.65	7.15
2024-02-19	Q	SPXCF				6.80
2024-02-16	Q	SPXCF	6.80	6.80	6.80	6.80	0.0569	845	1	6.65	7.10
2024-02-15	Q	SPXCF	6.7431	6.7431	6.7431	6.7431	0.1131	540	1	6.65	7.15
2024-02-14	Q	SPXCF	6.805	6.805	6.63	6.63	-0.02	2,933	4	6.60	7.00
2024-02-13	Q	SPXCF	6.65	6.65	6.65	6.65	-0.13	5,240	3	6.45	6.84