21:12:03 EDT Mon 17 Jun 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-06-17XDBV24.099724.124924.099724.1249-0.101,036621.9824.40
2019-06-14XDBV24.2524.2524.2024.200.0251,427824.1524.37
2019-06-13XDBV24.1624.20524.1624.205-0.04541824.1524.44
2019-06-12XDBV24.2024.2024.2024.20120424.1524.45
2019-06-11XDBV24.2224.2224.2224.22199524.1524.41
2019-06-10XDBV24.329924.329924.1724.2250.0563264624.1524.42
2019-06-07XDBV24.113724.113724.113724.113752424.1524.46
2019-06-06XDBV24.139124.1724.139124.17-0.01483924.0024.44
2019-06-05XDBV24.1824.1824.1824.180.08226624.0024.42
2019-06-04XDBV24.1024.1024.1024.1058224.0024.37
2019-06-03XDBV24.1024.1024.1024.1084424.0024.36
2019-05-31XDBV24.3524.3524.1624.16-0.0958336624.0024.47
2019-05-30XDBV24.2324.255824.1424.2558-0.111,7371724.0024.50
2019-05-29XDBV24.2524.2524.13524.250.01630824.0024.47
2019-05-28XDBV24.21524.2424.1324.240.02823,865130.2724.30
2019-05-27XDBV24.202324.211824.202324.2118-0.01820022.0524.48
2019-05-24XDBV24.202324.211824.202324.2118-0.01821,974422.0524.48
2019-05-23XDBV24.142624.220524.1224.2205-0.198,6861922.0524.48
2019-05-22XDBV24.32124.32124.261624.32-0.03425622.1724.58
2019-05-21XDBV24.271224.3524.271224.350.03879522.2124.58
2019-05-20XDBV24.317824.3224.317824.320.03797522.1624.57
2019-05-17XDBV24.1824.2924.1824.290.02497522.1724.55
2019-05-16XDBV24.241124.2724.241124.27-0.00521,241622.1324.52
2019-05-15XDBV24.268624.275224.268624.27520.0039105322.1324.52
2019-05-14XDBV24.31924.31924.264724.26470.034551522.1224.48
2019-05-13XDBV24.3924.3924.2524.285-0.14141,394722.0524.49
2019-05-10XDBV24.391424.391424.391424.391465422.2024.59
2019-05-09XDBV24.20524.378924.20524.3789-0.2053174222.1724.61
2019-05-08XDBV24.410324.410324.410324.410311322.2224.62
2019-05-07XDBV24.35524.453924.2924.4539-0.16252,8861222.2624.72
2019-05-06XDBV24.568424.568424.5024.51624922.3126.22
2019-05-03XDBV24.5124.5124.383224.51-0.025864622.3727.05
2019-05-02XDBV24.53524.53524.53524.5350.035152222.3624.62
2019-05-01XDBV24.4824.5024.4724.50-0.125842624.4724.62
2019-04-30XDBV24.5824.62524.5824.625-0.15291424.2724.70
2019-04-29XDBV24.5924.7324.5924.730.098101424.3624.97
2019-04-26XDBV24.6424.6424.6424.6460422.4524.72
2019-04-25XDBV24.5724.5724.5724.570.04467422.3924.65
2019-04-24XDBV24.5624.5624.4424.53-0.0251,2171522.3624.62
2019-04-23XDBV24.5424.55524.5224.555-0.079,1303622.4324.66
2019-04-22XDBV24.6524.6524.53524.60-0.07251,8112122.4224.68
2019-04-19XDBV24.61824.61824.6124.61-0.0150022.3924.65
2019-04-18XDBV24.61824.61824.6124.61-0.0156251022.3924.65
2019-04-17XDBV24.6024.632424.6024.6250.0524443822.4524.65
2019-04-16XDBV24.6324.6324.5824.580.065884322.4124.65
2019-04-15XDBV24.5124.56524.5124.565-0.0189241122.4024.61
2019-04-12XDBV24.5424.5424.460124.54-0.0299672622.3624.67
2019-04-11XDBV24.410124.4924.410124.49-0.0899158522.3124.57
2019-04-10XDBV24.4524.5724.4524.500.128891222.3224.58
2019-04-09XDBV24.4524.4524.4124.45-0.033,900922.3024.56
2019-04-08XDBV24.43524.4824.43524.48-0.005203524.1524.59
2019-04-05XDBV24.5424.5424.462724.485-0.03732,844724.1724.56
2019-04-04XDBV24.4324.5124.4324.51-0.111,002222.3324.59
2019-04-03XDBV24.5424.5424.5424.5440522.3624.62
2019-04-02XDBV24.495424.5524.495424.53-0.01579622.3424.56
2019-04-01XDBV24.4924.5624.4824.560.065483722.3324.64
2019-03-29XDBV24.3824.489324.3724.4550.074,0152022.2724.58
2019-03-28XDBV24.3524.3524.3524.35-0.045302724.0924.48
2019-03-27XDBV24.39524.39524.39524.39514324.3224.47
2019-03-26XDBV24.5424.5424.510524.51050.16558724.4424.58
2019-03-25XDBV24.3024.3824.3024.38-0.0651,648724.0724.46
2019-03-22XDBV24.40524.40524.40524.4052224.1024.48
2019-03-21XDBV24.40524.40524.40524.40540624.3024.49
2019-03-20XDBV24.5824.5824.3424.41-0.147621024.0924.48
2019-03-19XDBV24.5524.5524.5024.5180.0188380424.4424.59
2019-03-18XDBV24.528824.528824.491224.4912-0.01111,077524.2124.61