10:32:54 EDT Wed 17 Jul 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-07-16XGSC23.066523.066523.066523.066515115.3523.16
2019-07-15XGSC23.4623.4623.4623.46-0.2850,104515.3523.46
2019-07-12XGSC23.7411.7024.38
2019-07-11XGSC23.7415.3523.84
2019-07-10XGSC23.6623.6623.6623.6630415.3523.81
2019-07-09XGSC22.957115.3523.07
2019-07-08XGSC22.775315.3522.88
2019-07-05XGSC22.895222.895222.895222.895237215.3522.99
2019-07-04XGSC22.679411.7022.77
2019-07-03XGSC22.679422.679422.679422.67942211.7022.77
2019-07-02XGSC22.410722.410722.410722.41072215.3522.51
2019-07-01XGSC23.0723.0723.06523.0650.1008356515.3523.26
2019-06-28XGSC22.964211.7023.08
2019-06-27XGSC23.396923.396923.396923.396950115.3523.51
2019-06-26XGSC23.41523.41523.41523.4154311.7023.51
2019-06-25XGSC23.01515.3523.12
2019-06-24XGSC22.939911.7023.03
2019-06-21XGSC22.78515.3523.89
2019-06-20XGSC22.7022.78522.6122.7850.49499091315.3522.89
2019-06-19XGSC22.115122.115122.115122.115172315.3522.22
2019-06-18XGSC22.109615.3522.20
2019-06-17XGSC21.6115.3521.77
2019-06-14XGSC21.6221.791921.6221.7919-0.0801905115.3522.35
2019-06-13XGSC21.700111.7021.81
2019-06-12XGSC21.298221.298221.298221.29829115.3521.39
2019-06-11XGSC21.904115.3522.01
2019-06-10XGSC21.79515.3521.90
2019-06-07XGSC21.896621.896621.896621.89661115.3522.01
2019-06-06XGSC21.6121.791421.60221.79140.3621,199715.3521.90
2019-06-05XGSC21.272821.272820.3821.24-0.65754,0012715.3521.37
2019-06-04XGSC21.897515.3522.03
2019-06-03XGSC21.59515.3521.72
2019-05-31XGSC21.72521.799721.72521.7997-1.1094180315.3521.90
2019-05-30XGSC22.834411.7022.95
2019-05-29XGSC23.418115.3523.53
2019-05-28XGSC23.501723.501723.501723.5017-0.296925,099615.3523.60
2019-05-27XGSC23.798611.7025.00
2019-05-24XGSC23.798611.7025.00
2019-05-23XGSC23.798620.7825.00
2019-05-22XGSC23.798623.798623.798623.79862211.7023.93
2019-05-21XGSC24.3315.3524.46
2019-05-20XGSC24.28515.3526.00
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