12:56:54 EST Wed 13 Nov 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-10-31DBC---221218027001.7331.7351.7071.71-0.043891891102.995103.031
2019-10-30DBC---221218027001.8951.9031.7531.753-0.1511,1371,137102.871102.913
2019-10-29DBC---221218027001.9121.9131.8941.904-0.014471471102.407102.45
2019-10-28DBC---221218027001.8871.9181.8821.9180.047657657102.366102.413
2019-10-25DBC---221218027001.8511.8761.8421.8710.025524524102.513102.561
2019-10-24DBC---221218027001.8351.851.8221.8460.009791791102.592102.64
2019-10-23DBC---221218027001.8281.8381.8081.837-0.003639639102.626102.674
2019-10-22DBC---221218027001.8691.8691.8241.84-0.034753753102.619102.658
2019-10-21DBC---221218027001.871.881.8631.8740.025439439102.516102.569
2019-10-18DBC---221218027001.8741.8791.8481.851-0.011551551102.588102.631
2019-10-17DBC---221218027001.8851.8851.8581.8620.004649649102.558102.605
2019-10-16DBC---221218027001.8561.8741.8551.858-0.027595595102.576102.635
2019-10-15DBC---221218027001.8071.891.8061.8850.069870870102.494102.549
2019-10-14DBC---221218027001.816102.711102.771
2019-10-11DBC---221218027001.7481.8531.7471.8440.102814814102.624102.678
2019-10-10DBC---221218027001.6761.7441.6721.7420.076896896102.945103.00
2019-10-09DBC---221218027001.6451.6711.641.6660.03713713103.193103.236
2019-10-08DBC---221218027001.6311.6391.6161.636-0.015581581103.291103.345
2019-10-07DBC---221218027001.6051.6511.6011.6510.043558558103.248103.296
2019-10-04DBC---221218027001.5991.6291.5971.599-0.009571571103.414103.468
2019-10-03DBC---221218027001.671.6731.6021.608-0.071865865103.387103.422
2019-10-02DBC---221218027001.7091.7121.6671.679-0.051888888103.17103.214
2019-10-01DBC---221218027001.7881.791.7071.73-0.031969969103.012103.057
2019-09-30DBC---221218027001.7631.7661.7571.7610.007471471102.918102.972
2019-09-27DBC---221218027001.7661.7731.7441.7540.002662662102.942102.982
2019-09-26DBC---221218027001.7651.7681.7431.752-0.027637637102.951103.00
2019-09-25DBC---221218027001.7021.7791.6951.7790.0751,0351,035102.873102.928
2019-09-24DBC---221218027001.7391.7481.6991.704-0.05905905103.114103.176
2019-09-23DBC---221218027001.7281.7541.7221.754-0.025634634102.955103.014
2019-09-20DBC---221218027001.7871.7961.7591.76-0.029786786102.938103.003
2019-09-19DBC---221218027001.7951.7951.7731.789-0.003773773102.849102.908
2019-09-18DBC---221218027001.791.8141.7531.792-0.0061,0791,079102.846102.894
2019-09-17DBC---221218027001.8041.8081.7951.798-0.014700700102.83102.88
2019-09-16DBC---221218027001.7971.8251.791.812-0.013728728102.787102.83
2019-09-13DBC---221218027001.8111.831.8011.8240.026786786102.751102.792
2019-09-12DBC---221218027001.7781.8111.7371.7980.0151,2231,223102.837102.888
2019-09-11DBC---221218027001.7881.791.7591.783-0.008821821102.893102.935
2019-09-10DBC---221218027001.7421.7941.7421.7910.046773773102.869102.916
2019-09-09DBC---221218027001.7151.7461.7111.7450.056790790103.018103.073
2019-09-06DBC---221218027001.6741.721.6711.6890.034981981103.203103.248
2019-09-05DBC---221218027001.5841.6561.5751.6550.113971971103.315103.366
2019-09-04DBC---221218027001.5331.5471.5071.5420.022865865103.69103.742
2019-09-03DBC---221218027001.5241.5471.5091.52-0.053899899103.764103.802
2019-09-02DBC---221218027001.573103.594103.649
2019-08-30DBC---221218027001.5561.5841.5351.5560.005606606103.649103.693
2019-08-29DBC---221218027001.561.561.5281.5510.01728728103.67103.716
2019-08-28DBC---221218027001.551.5521.5341.541-0.01652652103.713103.773
2019-08-27DBC---221218027001.6111.6151.5461.551-0.071800800103.684103.742
2019-08-26DBC---221218027001.6021.6251.601.6220.025611611103.456103.514
2019-08-23DBC---221218027001.7151.7171.5971.597-0.1021,0441,044103.54103.592
2019-08-22DBC---221218027001.6411.6991.6381.6990.068867867103.21103.266
2019-08-21DBC---221218027001.5891.6321.581.6310.063963963103.44103.481
2019-08-20DBC---221218027001.5471.5721.5381.568-0.014747747103.65103.702
2019-08-19DBC---221218027001.6031.6031.5711.5820.016581581103.605103.657
2019-08-16DBC---221218027001.5561.5841.5461.5660.035713713103.662103.71
2019-08-15DBC---221218027001.5521.5841.5211.531-0.051917917103.78103.844
2019-08-14DBC---221218027001.5761.5881.5491.582-0.032750750103.622103.677