12:29:17 EDT Sun 15 Sep 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-09-13XDBV24.3424.3424.244924.2449-0.02124322.1724.54
2019-09-12XDBV24.4524.4524.3024.36-0.095112,7611622.2424.54
2019-09-11XDBV24.4924.5224.455124.45510.051,7811922.3224.54
2019-09-10XDBV24.3624.4324.3624.410.033,355822.2724.54
2019-09-09XDBV24.3224.3824.2524.380.073,144922.2224.54
2019-09-06XDBV24.3124.3124.3124.310.10195222.1824.54
2019-09-05XDBV24.1424.2124.1424.210.12665522.0724.54
2019-09-04XDBV24.0924.0924.0924.090.03198321.9524.54
2019-09-03XDBV24.0624.0624.0624.06198321.9325.88
2019-09-02XDBV24.1324.1324.0624.060.050021.9324.54
2019-08-30XDBV24.1324.1324.0624.060.05301521.9324.54
2019-08-29XDBV23.959224.0823.812724.010.09843821.8824.54
2019-08-28XDBV23.839823.9223.839823.92-0.04386721.8324.54
2019-08-27XDBV24.0324.0323.9623.96-0.04204421.8524.54
2019-08-26XDBV23.7824.0423.7524.000.11011,5251521.8724.54
2019-08-23XDBV23.783223.89423.783223.8899-0.071984923.7924.54
2019-08-22XDBV24.0724.0723.9023.965-0.11562,691523.8625.88
2019-08-21XDBV24.0924.0924.015624.01560.1208109421.9325.88
2019-08-20XDBV24.00224.00223.969223.9692-0.048283421.8625.88
2019-08-19XDBV24.0524.0824.0524.050.01481721.9025.88
2019-08-16XDBV24.021524.0424.021524.040.061,813821.9225.88
2019-08-15XDBV23.9223.9823.9023.9831,0248221.8125.88
2019-08-14XDBV23.873924.0223.8623.980.00622,0731821.7725.88
2019-08-13XDBV23.9024.0323.9023.97380.194,5634221.9025.88
2019-08-12XDBV23.812123.8423.812123.84-0.1179485223.8023.87
2019-08-09XDBV23.9124.0123.9123.93-0.064711721.8324.02
2019-08-08XDBV23.9723.9923.8823.990.077721121.8524.34
2019-08-07XDBV23.76523.9223.76523.92-0.149671721.7824.02
2019-08-06XDBV24.0624.0624.0624.060.0167145521.9624.41
2019-08-05XDBV23.9724.043323.9624.0433-0.188841321.8524.17
2019-08-02XDBV24.2124.2124.2124.21-0.16102322.0724.34
2019-08-01XDBV24.674224.674224.3724.37-0.172,6052422.3524.55
2019-07-31XDBV24.47524.5424.47524.540.02267722.4024.89
2019-07-30XDBV24.5724.6024.467524.52-0.061,1451522.3724.61
2019-07-29XDBV24.55124.5824.55124.58-0.02692922.4224.91
2019-07-26XDBV24.5824.5824.5824.580.05102322.4424.93
2019-07-25XDBV24.5724.5724.5324.530.00594,632422.4727.13
2019-07-24XDBV24.442524.5624.442524.56-0.012,769722.4427.11
2019-07-23XDBV24.5724.5724.5724.570.015134422.4427.10
2019-07-22XDBV24.55524.55524.55524.55562322.4527.10
2019-07-19XDBV24.5524.561724.5524.5617-0.0076562922.4327.11
2019-07-18XDBV24.5624.5624.557624.5576-0.025167522.4627.05
2019-07-17XDBV24.5424.58524.5424.5850.021,370822.4827.12
2019-07-16XDBV24.5224.5224.5224.522224.4124.59
2019-07-15XDBV24.4524.5524.4524.550.1152,0571224.3624.69
2019-07-12XDBV24.43524.43524.43524.43558522.3427.00
2019-07-11XDBV24.5024.5024.5024.500.05291722.3826.12
2019-07-10XDBV24.42524.4524.42524.45-0.03322422.3527.00
2019-07-09XDBV24.4624.4824.4224.48-0.01223,3662222.3627.02
2019-07-08XDBV24.60324.60324.492224.49220.133473422.4127.06
2019-07-05XDBV24.4324.4724.4324.470.04489524.2724.47
2019-07-04XDBV24.304124.4324.304124.430.020022.3226.98
2019-07-03XDBV24.304124.4324.304124.430.021,2331322.3226.98
2019-07-02XDBV24.4024.41824.4024.41-0.02041,414822.2326.90
2019-07-01XDBV24.4124.430424.4124.43040.145,083522.2226.95
2019-06-28XDBV24.2024.272224.2024.27-0.02031,570922.1326.26
2019-06-27XDBV24.1924.290324.1924.2903-0.08896422.1024.53
2019-06-26XDBV24.1824.2824.140124.270.181,2221322.0824.46
2019-06-25XDBV23.976524.0923.976524.090.015,818521.9124.18
2019-06-24XDBV23.9524.0823.9524.08-0.0836337521.8624.27
2019-06-21XDBV23.8224.1923.8224.03360.085290721.8524.25
2019-06-20XDBV24.1524.1524.10524.105-0.0302314721.9524.38
2019-06-19XDBV24.204824.204824.180224.18020.0007974622.0324.43
2019-06-18XDBV24.20524.20524.1624.200.07511,633722.0524.47
2019-06-17XDBV24.099724.124924.099724.1249-0.101,036621.9824.40