14:11:53 EST Fri 15 Feb 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

 

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-02-14QWETF6.256.576.206.540.251,698,7699,1196.226.81
2019-02-13QWETF6.336.436.1556.29-0.031,519,9167,6735.626.30
2019-02-12QWETF6.306.346.166.320.051,638,3598,5416.256.50
2019-02-11QWETF6.026.405.926.300.335,574,16926,2056.126.53
2019-02-08QWETF6.016.075.8955.97-0.061,151,2116,0125.856.29
2019-02-07QWETF6.176.205.996.03-0.151,753,6517,5355.906.14
2019-02-06QWETF6.206.346.116.181,354,9038,5726.186.40
2019-02-05QWETF5.966.2755.966.180.252,500,10912,2376.156.25
2019-02-04QWETF5.916.115.73015.93-0.093,711,37116,1585.957.00
2019-02-01QWETF6.046.225.856.02-0.684,555,57918,6815.907.00
2019-01-31QWETF6.496.7156.436.700.182,324,16710,8496.207.00
2019-01-30QWETF6.596.63026.336.52-0.061,056,3417,4576.207.00
2019-01-29QWETF6.656.816.576.58-0.081,196,7125,9596.506.81
2019-01-28QWETF6.386.686.366.660.241,637,3068,6756.367.00
2019-01-25QWETF6.576.626.426.42-0.08972,3656,1276.396.67
2019-01-24QWETF6.496.666.436.500.011,069,7836,5496.256.65
2019-01-23QWETF6.776.826.396.49-0.252,017,73710,7046.406.81
2019-01-22QWETF6.756.9156.6656.74-0.111,217,3458,8996.576.76
2019-01-21QWETF6.806.896.726.850.062,361,14606.676.90
2019-01-18QWETF6.806.896.726.850.062,361,1468,3526.676.90
2019-01-17QWETF6.686.83996.6746.790.05603,0144,7036.677.00
2019-01-16QWETF6.726.836.666.740.071,104,2837,2266.737.00
2019-01-15QWETF6.566.696.526.670.11711,4195,3936.607.00
2019-01-14QWETF6.436.606.4256.560.04966,5556,9876.537.00
2019-01-11QWETF6.616.656.236.52-0.111,237,7078,2596.256.52
2019-01-10QWETF6.656.726.586.63-0.05890,9605,4296.607.00
2019-01-09QWETF6.776.826.6456.68-0.10791,9136,1056.507.00
2019-01-08QWETF6.656.796.5156.780.181,281,6217,6026.726.78
2019-01-07QWETF6.556.716.436.600.061,722,5628,0696.487.75
2019-01-04QWETF6.436.636.386.540.171,311,2544,8796.317.75
2019-01-03QWETF6.686.686.366.37-0.37591,4004,6775.907.75
2019-01-02QWETF6.536.7756.526.740.09934,9297,6486.377.75
2019-01-01QWETF6.586.74196.376.650.08797,55106.007.10
2018-12-31QWETF6.586.74196.376.650.08797,5514,9886.007.10
2018-12-28QWETF6.696.756.466.57-0.091,021,7406,0666.457.75
2018-12-27QWETF6.526.696.406.660.02919,8086,4296.597.75
2018-12-26QWETF6.246.666.156.640.46755,9014,8206.467.50
2018-12-25QWETF6.266.436.166.18-0.13610,79300.00146.42
2018-12-24QWETF6.266.436.166.18-0.13610,7934,1750.00146.42
2018-12-21QWETF6.346.546.306.311,992,0056,3695.317.75
2018-12-20QWETF6.276.426.206.31-0.01794,1946,2986.287.75
2018-12-19QWETF6.456.706.286.32-0.14849,1746,1876.176.74
2018-12-18QWETF6.676.716.3856.46-0.02965,2947,2706.437.75
2018-12-17QWETF6.486.746.436.48-0.042,215,6116,4396.417.75
2018-12-14QWETF6.446.596.406.52823,3905,9316.437.75
2018-12-13QWETF6.646.646.456.52-0.10700,6114,6206.487.75
2018-12-12QWETF6.506.696.386.620.221,015,5366,8546.577.75
2018-12-11QWETF6.486.546.206.400.03811,0295,6596.357.75
2018-12-10QWETF6.606.616.216.37-0.211,353,0059,1206.347.75
2018-12-07QWETF6.566.696.4456.580.05997,2877,6216.507.75
2018-12-06QWETF6.536.576.366.53-0.171,022,4507,5316.457.75
2018-12-05QWETF7.387.436.696.70-0.691,091,57606.707.75
2018-12-04QWETF7.387.436.696.70-0.691,091,5767,6496.707.75
2018-12-03QWETF7.197.527.127.390.301,238,8319,2757.378.00
2018-11-30QWETF7.217.296.927.09-0.161,230,0266,7827.098.00
2018-11-29QWETF7.507.597.157.25-0.331,178,1466,6387.248.00
2018-11-28QWETF7.547.627.297.580.12978,3915,5427.508.00
2018-11-27QWETF7.527.647.4357.46-0.12401,1553,4197.448.00
2018-11-26QWETF7.537.677.4857.580.17609,5054,4087.548.00
2018-11-23QWETF7.447.5857.407.41-0.11206,9771,8136.558.00
2018-11-22QWETF7.477.747.467.520.10519,63407.488.00
2018-11-21QWETF7.477.747.467.520.10519,6343,9547.488.00
2018-11-20QWETF7.297.567.187.420.02785,1695,1447.358.00
2018-11-19QWETF7.397.477.177.40-0.04717,6845,1797.408.00
2018-11-16QWETF7.377.4957.327.440.011,501,3646,2097.367.48