12:40:41 EDT Mon 13 Jul 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskE-NEO exchangeU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-07-10ECIE17.1117.1717.1117.170.111,610615.5817.401,56050
2020-07-09ECIE17.0617.0616.9517.06-0.094,4891615.5817.404,489
2020-07-08ECIE17.1817.2417.1517.15-0.093,5972015.5817.453,414183
2020-07-07ECIE17.2717.2817.2617.26-0.161,6291215.5817.501,629
2020-07-06ECIE15.5717.5315.5717.530.42394,8782915.5817.55394,82256
2020-07-03ECIE17.1117.1116.9716.97-0.253,4941814.0017.552,2491,245
2020-07-02ECIE17.2717.3617.1817.180.254,1662414.0017.493,605561
2020-06-30ECIE17.0417.0616.9016.93-0.173,2922116.9017.033,146146
2020-06-29ECIE17.1617.1817.0417.040.114,5911416.9017.504,55734
2020-06-26ECIE17.6017.6016.9016.96-0.181,6891816.9017.301,348341
2020-06-25ECIE16.7017.1516.7017.050.117,2282316.6017.607,15771
2020-06-24ECIE17.1117.1116.8716.94-0.6228,7971516.6018.0028,407390
2020-06-23ECIE17.5217.6017.5217.560.213,241817.1018.003,074167
2020-06-22ECIE17.0017.4117.0017.410.184,2612114.0018.004,21942
2020-06-19ECIE17.2417.2917.1417.14-0.20970817.0018.00795175
2020-06-18ECIE17.4717.4717.3117.32-0.187,3411917.0018.007,054287
2020-06-17ECIE17.4617.5017.4417.500.035,6821317.4618.005,517165
2020-06-16ECIE18.2518.2517.3717.470.278,5362117.0018.508,5315
2020-06-15ECIE16.9717.3316.9717.20-0.028,8243414.0018.258,79925
2020-06-12ECIE17.3417.3417.0417.090.341,1481114.0018.251,09850
2020-06-11ECIE17.3417.4116.7516.75-1.0112,3135314.0018.2510,7631,550
2020-06-10ECIE17.7117.7117.6917.69-0.214,229717.6018.254,101128
2020-06-09ECIE18.4918.4917.9017.90-0.398,3093915.8018.257,726583
2020-06-08ECIE17.5018.2917.5018.290.334,5903315.8018.504,428162
2020-06-05ECIE17.9918.0717.9017.900.282,1532215.8018.252,1485
2020-06-04ECIE17.4517.7017.4517.62-0.045,0503015.8017.994,910140
2020-06-03ECIE17.6517.6617.4917.660.497422015.8017.99632110
2020-06-02ECIE16.9517.2116.9517.060.1512,8272515.8018.2511,8101,017
2020-06-01ECIE16.9416.9516.9416.950.221,103715.8016.95693410
2020-05-29ECIE17.4917.4916.6816.73-0.264,6861316.6416.783,6861,000
2020-05-28ECIE16.9117.1116.9016.990.0911,9652615.8018.2510,2751,690
2020-05-27ECIE16.6416.9016.6416.900.4313,7422915.8018.2513,66478
2020-05-26ECIE16.4616.5916.4516.46-0.0310,7772616.3816.5710,557220
2020-05-25ECIE16.4316.4916.3216.490.335,4101914.0016.504,3801,030
2020-05-22ECIE16.1516.1616.1516.16726714.0016.50523203
2020-05-21ECIE16.2816.2816.1116.11-0.11955512.2516.50574381
2020-05-20ECIE16.4116.4116.1616.220.109,4362512.2516.508,536900
2020-05-19ECIE16.0016.1616.0016.120.379,3581812.2516.507,2052,153
2020-05-15ECIE15.6715.7815.6115.780.104,3922112.2516.502,9171,475
2020-05-14ECIE15.4615.6515.4615.65-0.103,0511912.2516.502,227824
2020-05-13ECIE16.1016.1015.3115.75-0.3916,5192412.2516.5016,44178
2020-05-12ECIE16.3216.3216.1416.14-0.073,678812.2516.503,533145
2020-05-11ECIE16.1716.3516.0716.310.156,4212512.2516.505,0601,361
2020-05-08ECIE16.1016.2016.1016.200.251,711412.0016.507111,000
2020-05-07ECIE15.9315.9815.9315.980.0118,9622512.0016.6418,962
2020-05-06ECIE16.0016.0616.0016.060.082,780612.0016.641,6001,180
2020-05-05ECIE16.0516.0516.0016.000.081,659812.0016.001,6581
2020-05-04ECIE15.8415.9715.7915.970.013,2981212.0016.643,178120
2020-05-01ECIE16.0016.0515.8715.87-0.3418,8552512.0017.8817,0551,800
2020-04-30ECIE16.3416.4216.1716.21-0.351,3531112.0016.30788565
2020-04-29ECIE16.6516.6516.5616.560.29736812.0017.28736
2020-04-28ECIE16.2616.3716.2416.350.223,9141912.0017.282,0441,870
2020-04-27ECIE16.0116.1915.9516.130.2012,9173612.0018.2511,2071,710
2020-04-24ECIE15.7715.9315.6615.930.362,9932012.0018.252,184809
2020-04-23ECIE15.8215.9215.5715.57-0.2327,8433712.0017.0024,3233,520
2020-04-22ECIE15.7615.7615.7615.760.171,011412.0017.00111900
2020-04-21ECIE15.6615.6615.4315.59-0.243,1811412.0017.002,548633
2020-04-20ECIE15.7016.0315.7015.88-0.0629,6312712.0015.9029,54982
2020-04-17ECIE15.9415.9415.7315.830.334,9821312.0018.254,95230
2020-04-16ECIE15.6515.7115.4415.44-0.226,0521614.0017.004,8921,160
2020-04-15ECIE16.2216.2215.5515.57-0.487,3002914.0017.006,798502
2020-04-14ECIE16.5916.5916.0016.0010,2233714.0018.259,907316