06:46:58 EST Wed 20 Nov 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-11-19QSBNY124.37125.84123.49125.431.25309,0165,310125.34179.75
2019-11-18QSBNY123.38124.37122.965124.180.19256,6255,195124.07179.75
2019-11-15QSBNY125.85125.90123.63123.99-1.55294,2396,298123.77179.75
2019-11-14QSBNY123.72125.65123.53125.541.35342,7377,622125.38132.68
2019-11-13QSBNY124.76125.1775123.58124.19-1.85307,3775,482124.13179.75
2019-11-12QSBNY125.30128.03123.54126.041.25481,3818,973125.83179.75
2019-11-11QSBNY125.24126.15124.524124.79-1.11274,0825,724124.62179.75
2019-11-08QSBNY124.32126.00123.40125.901.20311,4275,224125.58179.75
2019-11-07QSBNY125.72127.75124.39124.700.24302,1775,575124.74179.75
2019-11-06QSBNY124.25124.78123.04124.46-0.02413,5814,899124.11179.75
2019-11-05QSBNY124.25125.32123.50124.480.89309,3566,040124.07179.75
2019-11-04QSBNY122.19123.94120.87123.592.49342,5775,459123.75179.75
2019-11-01QSBNY119.50122.00119.195121.102.78471,1636,110121.08179.75
2019-10-31QSBNY118.53118.73116.11118.32-0.62517,4066,632117.96179.75
2019-10-30QSBNY124.07124.285119.29119.50-5.00641,3028,862119.27179.75
2019-10-29QSBNY123.51124.73122.33124.501.43283,0294,449124.18179.75
2019-10-28QSBNY121.66123.62121.595123.071.50202,2843,886122.73179.75
2019-10-25QSBNY121.00122.8791120.585121.570.37180,6363,232121.47179.75
2019-10-24QSBNY123.11123.11120.935121.20-1.75166,0042,753114.31179.75
2019-10-23QSBNY122.99123.85121.38122.95-0.76337,0115,500122.81179.75
2019-10-22QSBNY122.36124.74121.38123.711.14278,1215,494123.35179.75
2019-10-21QSBNY124.03124.99120.62122.57-0.14379,6975,471121.94179.75
2019-10-18QSBNY120.68123.69118.37122.711.78514,9676,778122.13179.75
2019-10-17QSBNY119.00121.05114.315120.932.24830,2649,253120.59179.75
2019-10-16QSBNY119.12119.75117.735118.690.02437,1177,112118.50179.75
2019-10-15QSBNY117.68119.26117.55118.671.05234,2055,175118.50179.75
2019-10-14QSBNY117.11118.29116.245117.620.14201,8074,095117.47179.75
2019-10-11QSBNY118.43119.45117.40117.480.52289,3774,998117.31179.75
2019-10-10QSBNY116.48118.20116.06116.961.12252,7205,158116.44179.75
2019-10-09QSBNY116.29116.68114.64115.840.38208,4554,543115.50179.75
2019-10-08QSBNY116.65116.75115.03115.46-2.68263,5585,086114.87179.75
2019-10-07QSBNY118.82119.22117.22118.14-1.18296,1246,908117.78179.75
2019-10-04QSBNY116.83119.51116.78119.322.69270,6824,756119.15179.75
2019-10-03QSBNY115.91116.73114.12116.630.51363,6146,589116.36179.75
2019-10-02QSBNY115.46116.63114.73116.12-0.45406,4327,369115.83179.75
2019-10-01QSBNY120.02121.56116.55116.57-2.65238,1166,310116.57179.75
2019-09-30QSBNY120.97121.88118.70119.22-1.08354,0136,477118.96179.75
2019-09-27QSBNY121.23123.04120.05120.30-0.07217,8354,787120.10179.75
2019-09-26QSBNY120.16120.9824119.59120.370.15251,7374,773119.93174.75
2019-09-25QSBNY119.59120.98119.13120.220.51310,8205,062119.93174.75
2019-09-24QSBNY121.73123.21118.51119.71-2.07428,7426,496119.53174.75
2019-09-23QSBNY118.90122.18118.90121.782.13333,9585,520121.77174.75
2019-09-20QSBNY121.32121.555118.78119.65-1.67797,4176,37897.28174.75
2019-09-19QSBNY120.93122.30120.65121.320.61430,4035,591102.00174.75
2019-09-18QSBNY120.10122.27119.46120.710.23474,4006,603101.84174.75
2019-09-17QSBNY121.80122.16120.07120.48-1.43365,3226,02993.01124.00
2019-09-16QSBNY120.25122.24119.525121.910.75464,5516,38792.38124.00
2019-09-13QSBNY122.44123.07120.73121.16544,8738,50892.90124.00
2019-09-12QSBNY119.79121.41118.95121.160.35308,6437,19193.32124.00
2019-09-11QSBNY121.60121.60119.175120.81-0.47438,6386,912112.90124.00
2019-09-10QSBNY120.40121.93120.17121.281.34507,1717,902111.94124.00
2019-09-09QSBNY117.85120.43117.12119.942.47529,0198,296111.94181.75
2019-09-06QSBNY117.05118.26115.83117.471.06367,1385,16291.13120.00
2019-09-05QSBNY115.73117.67115.415116.412.69556,4327,77988.83120.00
2019-09-04QSBNY114.46114.81112.90113.72-0.09481,3647,21491.24120.00
2019-09-03QSBNY115.58116.98113.42113.81-2.84401,9916,38091.24120.00
2019-09-02QSBNY116.59117.03115.925116.651.090089.00120.00
2019-08-30QSBNY116.59117.03115.925116.651.09473,5276,04089.00120.00
2019-08-29QSBNY114.32116.06114.32115.562.22445,3826,58288.48115.56
2019-08-28QSBNY112.75114.295112.75113.340.58597,2107,57291.18181.75
2019-08-27QSBNY115.61115.68111.91112.76-2.33436,4936,80084.19181.75
2019-08-26QSBNY115.11116.115113.72115.090.46370,4834,95292.59181.75
2019-08-23QSBNY117.81119.055114.02114.63-3.75344,7125,80692.63181.75
2019-08-22QSBNY119.65120.26118.31118.38-0.48272,5024,491118.13181.75
2019-08-21QSBNY119.48120.07118.76118.860.02246,7674,156118.37181.75