Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	SPXCY	103.566	104.00	102.76	103.03	1.28	4,224	66	102.64	104.00
2024-05-03	Q	SPXCY	102.00	103.75	101.75	101.75	-0.493327	1,536	38	99.95	104.51
2024-05-02	Q	SPXCY	101.74	103.25	101.74	103.13	0.47	4,129	64	103.00	104.45
2024-05-01	Q	SPXCY	102.115	102.66	102.115	102.66	0.57	1,414	46	102.21	104.20
2024-04-30	Q	SPXCY	102.56	105.00	102.09	102.09	-1.41	4,764	62	101.98	104.54
2024-04-29	Q	SPXCY	103.218	103.50	103.19	103.50	0.54	3,567	70	102.19	103.89
2024-04-26	Q	SPXCY	102.56	102.96	102.16	102.96	0.80	1,852	48	100.45	105.02
2024-04-25	Q	SPXCY	101.34	102.17	100.51	102.16	-0.55	4,853	59	100.22	102.81
2024-04-24	Q	SPXCY	101.26	102.71	101.26	102.71	0.66	2,109	54	100.60	103.05
2024-04-23	Q	SPXCY	102.35	102.35	102.03	102.05	1.40	4,862	82	100.19	102.30
2024-04-22	Q	SPXCY	100.525	100.76	100.33	100.65	0.75	7,249	57	98.66	102.48
2024-04-19	Q	SPXCY	100.205	100.28	99.83	99.90	0.38	3,918	58	98.09	101.99
2024-04-18	Q	SPXCY	99.735	100.00	99.52	99.52	0.63	5,857	77	97.83	100.00
2024-04-17	Q	SPXCY	98.976	99.09	98.78	98.89	0.49	6,362	99	98.89	99.03
2024-04-16	Q	SPXCY	98.07	98.40	98.07	98.40	-0.48	10,335	116	96.40	98.73
2024-04-15	Q	SPXCY	99.435	99.4974	98.88	98.88	-0.80	3,978	81	97.42	101.09
2024-04-12	Q	SPXCY	100.20	100.20	98.25	99.68	-2.15	4,152	57	97.99	101.63
2024-04-11	Q	SPXCY	100.95	101.90	100.95	101.83	-0.0164	4,878	84	99.66	101.83
2024-04-10	Q	SPXCY	102.20	102.20	100.01	101.8464	-1.2236	3,884	64	98.45	103.71
2024-04-09	Q	SPXCY	100.161	104.99	100.161	103.07	0.41	4,443	80	100.98	105.87
2024-04-08	Q	SPXCY	102.68	102.68	100.14	102.66	-0.23	5,396	58	102.06	102.67
2024-04-05	Q	SPXCY	102.57	102.89	101.51	102.89	0.55	5,549	51	99.46	104.63
2024-04-04	Q	SPXCY	102.99	103.0848	102.07	102.34	0.35	2,363	54	100.96	104.25
2024-04-03	Q	SPXCY	102.59	102.59	101.95	101.99	0.45	2,512	54	100.03	104.13
2024-04-02	Q	SPXCY	100.49	101.54	99.02	101.54	-0.08	27,269	108	99.21	103.33
2024-04-01	Q	SPXCY	104.00	104.00	100.88	101.62	-0.85	4,658	81	99.31	102.50
2024-03-29	Q	SPXCY	101.20	102.66	101.20	102.47	-1.29	0	0
2024-03-28	Q	SPXCY	101.20	102.66	101.20	102.47	-1.29	1,997	36	102.00	102.68
2024-03-27	Q	SPXCY	102.98	105.50	102.98	103.76	1.476	5,997	107	101.32	105.80
2024-03-26	Q	SPXCY	101.51	103.57	101.51	102.284	0.774	5,418	48	99.95	105.66
2024-03-25	Q	SPXCY	102.59	103.72	101.02	101.51	-2.18	5,205	39	100.88	105.93
2024-03-22	Q	SPXCY	103.50	103.72	103.50	103.69	-0.355	2,085	33	101.42	105.68
2024-03-21	Q	SPXCY	104.045	104.045	104.045	104.045	-2.395	897	32	101.91	106.19
2024-03-20	Q	SPXCY	105.582	106.49	104.80	106.44	0.3272	2,133	54	102.68	108.57
2024-03-19	Q	SPXCY	106.99	106.99	104.87	106.1128	0.4628	3,467	61	102.83	109.13
2024-03-18	Q	SPXCY	108.24	108.24	105.42	105.65	-1.88	1,699	40	105.22	109.02
2024-03-15	Q	SPXCY	107.52	107.53	107.52	107.53	-0.22	1,616	42	105.45	109.31
2024-03-14	Q	SPXCY	105.72	107.75	105.72	107.75	1.92	2,260	29	105.23	108.25
2024-03-13	Q	SPXCY	105.54	105.83	105.54	105.83	-0.92	1,052	33	105.18	107.50
2024-03-12	Q	SPXCY	105.41	106.75	105.41	106.75	-0.25	1,747	59	103.28	108.89
2024-03-11	Q	SPXCY	105.50	107.50	104.70	107.00	1.62	2,097	41	104.91	107.00
2024-03-08	Q	SPXCY	108.43	108.43	105.38	105.38	1.06	2,910	41	104.96	105.80
2024-03-07	Q	SPXCY	105.52	105.69	102.01	104.32	0.32	1,506	32	101.60	107.65
2024-03-06	Q	SPXCY	102.01	105.80	102.01	104.00	-0.47	1,690	45	101.91	107.66
2024-03-05	Q	SPXCY	104.22	106.75	104.22	104.47	0.38	1,830	42	102.25	106.57
2024-03-04	Q	SPXCY	102.00	104.09	102.00	104.09	-2.03	2,900	48	101.43	104.21
2024-03-01	Q	SPXCY	105.52	107.24	105.03	106.12	0.60	2,784	32	103.99	108.25
2024-02-29	Q	SPXCY	105.66	105.66	105.37	105.52	-0.40	3,196	54	103.63	107.53
2024-02-28	Q	SPXCY	105.17	105.92	105.17	105.92	-0.4472	1,144	37	103.63	107.96
2024-02-27	Q	SPXCY	106.05	106.446	106.05	106.3672	-0.2328	1,075	34	104.21	108.57
2024-02-26	Q	SPXCY	106.25	108.00	106.25	106.60	-0.32	3,053	36	105.80	106.79
2024-02-23	Q	SPXCY	105.32	106.92	105.32	106.92	1.355	1,575	37	106.65	109.00
2024-02-22	Q	SPXCY	104.46	105.804	104.46	105.565	0.025	1,493	39	104.45	108.79
2024-02-21	Q	SPXCY	103.01	105.70	103.01	105.54	0.36	2,906	45	103.50	107.57
2024-02-20	Q	SPXCY	105.09	106.3662	105.09	105.18	-1.57	1,700	43	102.98	109.65
2024-02-19	Q	SPXCY				106.75
2024-02-16	Q	SPXCY	106.75	106.75	106.75	106.75	2.95	638	31	102.34	108.80
2024-02-15	Q	SPXCY	104.3456	104.3456	103.46	103.80	1.17	3,829	73	103.61	103.90
2024-02-14	Q	SPXCY	101.52	102.63	101.52	102.63	2.19	4,562	70	101.52	102.63
2024-02-13	Q	SPXCY	100.625	100.71	99.01	100.44	0.12	2,960	68	99.02	100.44
2024-02-12	Q	SPXCY	99.22	103.50	99.22	100.32	-2.989147	2,694	29	98.30	103.50
2024-02-09	Q	SPXCY	99.01	104.21	99.01	104.21	3.18	3,011	66	99.83	106.30
2024-02-08	Q	SPXCY	101.01	102.75	101.01	101.03	-3.25	1,649	31	98.98	105.20