13:27:19 EDT Tue 16 Jul 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-07-15XSUSA124.39124.40124.1929124.4018,636189121.85126.95
2019-07-12XSUSA123.80124.41123.80124.400.7213,987167116.94131.86
2019-07-11XSUSA123.49123.76123.15123.680.3032,769281116.30131.14
2019-07-10XSUSA123.48123.77123.12123.380.4846,815348115.98130.78
2019-07-09XSUSA122.96122.96122.46122.90-0.1729,696346115.53130.27
2019-07-08XSUSA123.44123.71122.83123.07-0.8327,666310115.69130.45
2019-07-05XSUSA123.59123.9899122.80123.90-0.3928,067278123.26124.25
2019-07-04XSUSA123.60124.29123.45124.291.2700120.44127.88
2019-07-03XSUSA123.60124.29123.45124.291.2736,174231120.44127.88
2019-07-02XSUSA123.10123.129122.54123.020.0949,714363122.29123.27
2019-07-01XSUSA123.61123.61122.42122.931.0667,665413115.60130.34
2019-06-28XSUSA121.53121.96121.2801121.870.8737,556327121.00123.45
2019-06-27XSUSA120.57121.08120.57121.000.5342,070350118.00128.25
2019-06-26XSUSA121.08121.08120.47120.47-0.2128,176278120.11121.08
2019-06-25XSUSA121.94121.94120.56120.68-1.1759,314449113.44124.35
2019-06-24XSUSA122.27122.2722121.81121.85-0.16171,1571,377118.84129.16
2019-06-21XSUSA122.10122.46121.7762122.01-0.1934,806367119.70124.70
2019-06-20XSUSA122.33122.33121.22122.201.2228,993275114.87129.53
2019-06-19XSUSA120.56121.10120.34120.980.5894,7221,025120.25121.52
2019-06-18XSUSA119.91121.01119.8839120.401.3437,595336116.75121.11
2019-06-17XSUSA119.53119.65119.05119.06-0.32759928,820238111.92122.71
2019-06-14XSUSA120.12120.12119.55119.87-0.33127,238305117.75122.65
2019-06-13XSUSA120.10120.32119.70120.200.6639,630310119.42123.81
2019-06-12XSUSA119.69119.82119.4138119.54-0.1124,212210118.93126.71
2019-06-11XSUSA120.46120.66119.40119.65-0.1434,352296112.48123.23
2019-06-10XSUSA119.94120.335119.64119.790.5965,104585112.61123.35
2019-06-07XSUSA118.24119.67118.24119.201.3342,624386112.05126.35
2019-06-06XSUSA117.35118.16117.00117.870.8148,384330110.80119.19
2019-06-05XSUSA116.78117.08116.04117.061.0456,359416113.51118.40
2019-06-04XSUSA114.73116.02114.415116.022.5435,526369115.60119.50
2019-06-03XSUSA113.54114.28112.99113.48-0.158387,913554113.02116.94
2019-05-31XSUSA113.92114.16113.35113.6383-1.3289,740905113.26120.45
2019-05-30XSUSA115.21115.41114.491114.960.0935,208338113.34121.85
2019-05-29XSUSA115.21115.31114.30114.87-0.9337,046375107.98121.76
2019-05-28XSUSA116.91117.36115.77115.80-0.9829,252267108.86119.31
2019-05-27XSUSA117.39117.64116.7508116.78-0.1600109.78123.78
2019-05-24XSUSA117.39117.64116.7508116.78-0.1621,815233109.78123.78
2019-05-23XSUSA117.59117.59116.20116.94-1.3695,119881109.93120.47
2019-05-22XSUSA118.00118.5301118.00118.30-0.0726,501278111.21121.86
2019-05-21XSUSA118.17118.67118.09118.370.9742,686378114.81121.97
2019-05-20XSUSA117.64117.80117.02117.40-0.8367,413571110.36120.89
2019-05-17XSUSA118.14119.32118.05118.23-0.8065,170347111.14118.25
2019-05-16XSUSA118.47119.63118.47119.031.1231,470218118.45122.60
2019-05-15XSUSA117.03118.22116.5019117.910.4333,526268114.38121.49
2019-05-14XSUSA117.00118.1998116.92117.480.8455,311301116.76121.04
2019-05-13XSUSA117.28117.56116.24116.64-2.9855,080446115.83116.68
2019-05-10XSUSA119.00119.92117.22119.620.3846,152366118.78119.76
2019-05-09XSUSA118.76119.33117.66119.24-0.2542,329356115.63122.82
2019-05-08XSUSA119.55120.20119.19119.49-0.0636,749345115.76119.76
2019-05-07XSUSA120.83120.83118.64119.55-2.1035,981347115.91123.12
2019-05-06XSUSA120.13121.7899120.13121.65-0.6832,394306121.02121.78
2019-05-03XSUSA121.76122.37121.59122.331.2740,146274118.66126.00
2019-05-02XSUSA121.22121.5865120.38121.06-0.1433,022308120.47124.73
2019-05-01XSUSA122.66122.66121.20121.20-1.0944,805446113.93121.24
2019-04-30XSUSA121.98122.29121.19122.290.2437,217305114.96125.94
2019-04-29XSUSA121.98122.2797121.9616122.050.0727,111253117.96129.37
2019-04-26XSUSA121.62121.98121.15121.980.4132,863239112.65129.29
2019-04-25XSUSA122.31122.31121.2925121.57-0.7326,131236117.90128.86
2019-04-24XSUSA122.08122.66122.08122.30-0.0333,132255118.60125.97
2019-04-23XSUSA121.13122.38121.13122.330.9766,626413118.63126.00
2019-04-22XSUSA120.92121.44120.92121.36-0.0427,464295117.69125.00
2019-04-19XSUSA121.23121.49120.7694121.400.3600117.73125.04
2019-04-18XSUSA121.23121.49120.7694121.400.3619,889233117.73125.04
2019-04-17XSUSA122.02122.02120.85121.04-0.5421,839221120.29124.65