10:19:42 EDT Mon 22 Apr 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
2019-04-19QWETF7.797.8757.717.860.02007.808.00
2019-04-18QWETF7.797.8757.717.860.021,079,9276,8327.808.00
2019-04-17QWETF7.867.92937.757.84-0.02863,1685,2527.078.00
2019-04-16QWETF7.587.8957.557.860.321,382,0328,7597.078.00
2019-04-15QWETF7.757.797.497.54-0.18927,0444,4267.078.00
2019-04-12QWETF7.697.7657.577.720.12751,8274,9697.717.80
2019-04-11QWETF7.607.627.507.600.04551,4773,6647.077.80
2019-04-10QWETF7.317.577.317.560.25757,8685,3917.077.80
2019-04-09QWETF7.447.567.177.31-0.14974,4175,8437.287.80
2019-04-08QWETF7.467.517.407.45682,4215,4017.077.60
2019-04-05QWETF7.397.4957.35657.450.09747,4403,4357.077.80
2019-04-04QWETF7.247.397.237.360.17460,8813,7037.277.80
2019-04-03QWETF7.237.317.1457.190.05575,4543,9847.077.80
2019-04-02QWETF7.197.2857.107.14-0.06567,0563,9137.027.80
2019-04-01QWETF7.157.267.1257.200.14647,6864,5007.027.25
2019-03-29QWETF7.297.307.007.06-0.16896,5734,5835.527.80
2019-03-28QWETF7.027.237.027.220.161,732,1286,3295.527.80
2019-03-27QWETF7.227.236.957.06-0.16552,9994,1816.357.80
2019-03-26QWETF7.047.2257.047.220.23829,3535,2187.227.80
2019-03-25QWETF7.077.106.926.99-0.08806,3846,1276.258.00
2019-03-22QWETF7.147.186.897.07-0.131,111,6907,2536.007.60
2019-03-21QWETF7.117.317.007.200.06591,5484,4727.197.60
2019-03-20QWETF7.217.317.137.14-0.09551,2874,3006.007.60
2019-03-19QWETF7.307.367.217.23-0.02598,9524,1886.007.60
2019-03-18QWETF7.137.307.087.250.17946,5845,4276.008.50
2019-03-15QWETF7.027.116.907.080.062,099,7207,2695.528.00
2019-03-14QWETF7.197.257.007.02-0.17638,8624,1775.528.00
2019-03-13QWETF7.157.227.0557.190.09941,5746,0847.218.00
2019-03-12QWETF7.317.427.087.10-0.212,472,64911,4015.527.17
2019-03-11QWETF7.327.357.237.310.051,359,7465,8596.767.33
2019-03-08QWETF7.307.317.187.26-0.14914,6175,9735.529.00
2019-03-07QWETF7.437.477.247.40-0.051,399,8717,0126.917.72
2019-03-06QWETF7.607.687.437.45-0.161,097,3194,9505.528.31
2019-03-05QWETF7.697.697.4857.61-0.061,115,6066,3295.528.31
2019-03-04QWETF8.018.017.597.67-0.322,060,41810,6425.528.31
2019-03-01QWETF7.818.047.727.990.212,346,12410,3475.529.00
2019-02-28QWETF7.697.787.637.780.10963,8846,2775.529.00
2019-02-27QWETF7.737.737.557.68-0.071,430,6228,0595.529.00
2019-02-26QWETF7.197.777.147.750.296,965,14325,1885.529.00
2019-02-25QWETF7.447.5457.377.460.102,323,3517,8536.747.46
2019-02-22QWETF7.327.407.277.360.051,641,6257,8875.527.50
2019-02-21QWETF7.197.327.137.310.11968,6994,9367.027.50
2019-02-20QWETF7.047.266.987.200.152,027,9379,8395.629.00
2019-02-19QWETF6.857.126.8157.050.132,417,8807,6516.319.00
2019-02-18QWETF6.586.946.556.920.38005.626.97
2019-02-15QWETF6.586.946.556.920.383,274,05210,4995.626.97
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
2019-02-12QWETF6.306.346.166.320.051,638,3598,5426.256.50
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