23:47:28 EDT Mon 17 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-17QBYND105.71106.00100.42102.51-2.463,898,25958,389102.35102.65
2021-05-14QBYND102.93106.252101.91104.973.453,431,76245,838105.00105.25
2021-05-13QBYND105.00106.9599.86101.52-3.473,323,20156,348101.60102.02
2021-05-12QBYND109.38111.00103.88104.99-4.653,692,88056,025104.75105.00
2021-05-11QBYND100.89110.70100.8186109.642.434,696,62267,808108.58109.75
2021-05-10QBYND110.28110.42103.16107.21-3.5156,429,61898,784105.65105.75
2021-05-07QBYND107.73116.88106.91110.725-8.3159,336,976124,490110.63110.70
2021-05-06QBYND120.03120.465115.46119.04-2.534,838,16273,462110.21110.75
2021-05-05QBYND125.51125.74120.20121.57-3.232,474,28739,710120.64121.49
2021-05-04QBYND125.28125.70119.66124.80-1.603,704,30259,064125.05125.25
2021-05-03QBYND130.52131.32125.01126.40-5.283,246,96059,831126.42126.49
2021-04-30QBYND131.88134.4981131.62131.68-1.721,436,02126,992131.75132.00
2021-04-29QBYND135.58137.39131.61133.40-0.822,513,23534,279132.90133.30
2021-04-28QBYND133.97135.80132.67134.220.721,445,05827,846134.10134.85
2021-04-27QBYND131.8436134.20131.55133.501.442,201,14129,077133.65133.98
2021-04-26QBYND132.12132.90129.51132.060.641,961,83336,146132.03132.19
2021-04-23QBYND133.04134.88130.90131.42-1.411,875,09030,885131.40131.60
2021-04-22QBYND133.73136.62132.16132.83-1.121,556,58029,741132.40133.50
2021-04-21QBYND131.4486134.09129.94133.952.471,262,58224,238132.60133.89
2021-04-20QBYND135.25135.58129.05131.48-3.771,859,91031,042130.05131.47
2021-04-19QBYND136.785137.79133.79135.25-2.061,375,65527,211134.80135.25
2021-04-16QBYND137.87140.58135.5001137.310.162,417,42040,549136.40137.38
2021-04-15QBYND136.64137.7899135.02137.151.972,308,34736,396136.58137.24
2021-04-14QBYND136.35138.17134.0364135.18-0.652,297,57134,082135.18135.40
2021-04-13QBYND131.67135.98131.67135.833.572,238,66834,350135.10135.95
2021-04-12QBYND130.99133.06127.40132.261.891,920,66635,094131.61132.18
2021-04-09QBYND134.29134.60129.91130.37-4.502,022,72336,436130.31130.44
2021-04-08QBYND132.81135.90131.78134.874.582,302,67837,376135.00135.40
2021-04-07QBYND137.51140.70129.91130.29-3.664,765,21471,876130.30130.75
2021-04-06QBYND131.5104136.52131.11133.952.363,618,16345,776134.28134.55
2021-04-05QBYND132.24133.14129.61131.590.211,471,45027,921131.59131.95
2021-04-02QBYND131.38131.70131.80
2021-04-01QBYND132.05135.32130.75131.381.261,566,82630,941131.70131.80
2021-03-31QBYND127.29131.90125.82130.124.002,775,44441,288129.50130.48
2021-03-30QBYND126.50127.52123.50126.12-0.542,453,88039,180125.80126.34
2021-03-29QBYND129.69131.08125.44126.66-3.052,270,38539,898126.00127.20
2021-03-26QBYND130.99132.19126.90129.71-0.022,012,50137,192129.75130.25
2021-03-25QBYND128.87131.7963127.24129.73-0.482,589,53942,037130.00130.50
2021-03-24QBYND136.00136.77129.6481130.21-6.892,875,73847,129130.00130.60
2021-03-23QBYND139.99139.99135.39137.10-2.501,908,62632,857136.00137.27
2021-03-22QBYND140.34141.78138.06139.600.211,799,99529,438139.25139.50
2021-03-19QBYND135.59140.39134.8201139.395.673,251,40043,215139.00139.37
2021-03-18QBYND138.00138.15132.9016133.72-5.473,067,34043,383134.43135.00
2021-03-17QBYND139.00140.02135.44139.190.023,240,07740,437139.90140.09
2021-03-16QBYND148.01148.32137.01139.17-8.944,001,45558,082138.51139.00
2021-03-15QBYND143.58150.66143.4236148.115.663,154,60347,018147.21147.80
2021-03-12QBYND140.45143.21138.36142.45-0.361,924,59229,773142.17142.70
2021-03-11QBYND141.11144.55139.07142.814.202,911,44340,926143.60143.99
2021-03-10QBYND143.17143.31137.08138.61-0.972,193,45136,092138.20139.50
2021-03-09QBYND140.61142.60137.387139.584.283,799,77854,404139.50139.99
2021-03-08QBYND137.56142.79135.04135.30-3.002,765,78847,539135.40136.50
2021-03-05QBYND136.42138.8631125.871138.301.884,459,35270,929137.90139.35
2021-03-04QBYND138.42140.50130.12136.42-3.0654,312,19869,178131.31132.90
2021-03-03QBYND137.745140.22135.3304139.485-0.1754,948,68166,368138.50139.00
2021-03-02QBYND152.49155.00139.4701139.66-7.4455,996,43790,853139.35139.49
2021-03-01QBYND150.00154.54145.49147.1051.6253,697,89855,107143.20143.60
2021-02-26QBYND156.00162.78141.72145.481.736,907,158103,574145.00146.58
2021-02-25QBYND152.01153.95142.34143.75-8.304,744,65975,323144.00145.29
2021-02-24QBYND150.75152.73147.20152.052.631,766,37634,370151.41152.10
2021-02-23QBYND147.66150.54138.9535149.42-1.443,588,73162,320147.01150.30
2021-02-22QBYND160.35160.86150.38150.86-9.363,094,40156,427151.00151.45
2021-02-19QBYND169.76169.76160.00160.22-6.872,328,83339,954160.90161.50
2021-02-18QBYND165.21168.33161.343167.09-0.782,284,05735,442165.10167.89