08:36:13 EDT Mon 20 May 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-05-17XGSC24.28515.3524.39
2019-05-16XGSC24.609924.609924.54524.5450.4354100115.3524.67
2019-05-15XGSC24.174524.174524.174524.174512315.3524.33
2019-05-14XGSC23.920115.3524.12
2019-05-13XGSC25.381325.381324.6224.621.64381,025115.3526.52
2019-05-10XGSC23.737523.737523.737523.737592111.7023.90
2019-05-09XGSC23.659923.659923.659923.659954311.7023.80
2019-05-08XGSC23.817123.817123.817123.817164415.3523.97
2019-05-07XGSC23.687623.687623.687623.687669115.3523.90
2019-05-06XGSC24.164224.164224.164224.1642140315.3524.35
2019-05-03XGSC23.901923.901923.901923.901943411.7024.20
2019-05-02XGSC23.859823.859823.859823.85982211.7024.16
2019-05-01XGSC24.347824.347824.347824.34783315.3524.65
2019-04-30XGSC24.3624.3624.3624.3615315.3524.66
2019-04-29XGSC24.1624.2824.1624.2717-0.00491,0531315.3524.68
2019-04-26XGSC24.194924.194924.194924.19496315.3524.58
2019-04-25XGSC24.6525.1024.632624.6950.1457,9682115.3525.08
2019-04-24XGSC24.8425.2724.8224.8750.47649915.3525.27
2019-04-23XGSC24.8024.8024.8024.80-0.14114111.7025.50
2019-04-22XGSC25.0025.286724.9424.942.826713,0785015.3525.38
2019-04-19XGSC24.6024.6022.4622.46-2.11910022.2126.00
2019-04-18XGSC24.6024.6022.4622.46-2.1191480522.2126.00
2019-04-17XGSC24.579111.7024.90
2019-04-16XGSC24.6324.6324.6324.6385215.3525.10
2019-04-15XGSC24.534524.534524.534524.534560115.3524.98
2019-04-12XGSC24.659415.3525.10
2019-04-11XGSC25.0925.0924.534324.53430.4092140124.1024.92
2019-04-10XGSC24.9224.9324.6424.68080.40459,800515.3525.22
2019-04-09XGSC24.525524.525524.525524.52552215.3524.95
2019-04-08XGSC24.41524.41524.41524.41547215.3525.92
2019-04-05XGSC24.4924.4924.41524.4150.362,002411.7024.79
2019-04-04XGSC24.1315.3524.55
2019-04-03XGSC24.12524.12524.12524.1253315.3524.57
2019-04-02XGSC24.12715.3524.66
2019-04-01XGSC24.3124.3124.0024.000.65032,197111.7024.40
2019-03-29XGSC23.659711.7024.07
2019-03-28XGSC23.160123.6123.160123.61-0.4903377215.3524.03
2019-03-27XGSC23.650415.3524.14
2019-03-26XGSC23.936615.3524.45
2019-03-25XGSC23.7323.7323.7323.734981115.3524.23
2019-03-22XGSC23.648415.3524.05
2019-03-21XGSC23.9311.7024.34
2019-03-20XGSC23.6024.0523.6024.050.05333,092415.3524.55
2019-03-19XGSC24.1024.1023.71523.7150.15031,255515.3524.13
2019-03-18XGSC23.703415.3524.11
2019-03-15XGSC23.5611.7023.96
2019-03-14XGSC23.5423.6623.5423.55330.01505615.3524.08
2019-03-13XGSC23.3123.6523.3123.650.2664310215.3524.18
2019-03-12XGSC23.250223.270123.250223.27010.115774215.3523.81
2019-03-11XGSC23.060523.135223.060523.13520.0155103115.3523.61
2019-03-08XGSC22.9723.04522.9723.045-0.1635302422.3023.55
2019-03-07XGSC23.153522.7923.64
2019-03-06XGSC22.9723.118322.9723.1183-0.1401426511.7023.50
2019-03-05XGSC23.282523.282522.91523.2201-0.32324,030415.3523.65
2019-03-04XGSC22.96223.238222.96223.23820.0389356515.3523.52
2019-03-01XGSC23.5023.5022.6622.9231-0.668639815.3523.48
2019-02-28XGSC23.40811.7023.76
2019-02-27XGSC23.476811.7023.97
2019-02-26XGSC23.265323.265323.265323.26532211.7023.54
2019-02-25XGSC23.5023.5022.6623.1155-0.66591,0971115.3523.33
2019-02-22XGSC23.795915.3524.09
2019-02-21XGSC23.710515.3524.02