14:20:39 EST Sat 27 Feb 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-02-26XCEI1.551.551.371.44-0.052,419,8927,3101.431.44
2021-02-25XCEI1.761.771.431.49-0.275,452,95414,3161.481.51
2021-02-24XCEI1.711.891.691.760.074,272,92710,8691.701.77
2021-02-23XCEI1.881.881.521.69-0.285,419,13415,1041.691.70
2021-02-22XCEI2.032.341.931.97-0.027,764,93918,1722.002.01
2021-02-19XCEI2.132.251.971.99-0.246,611,24721,1902.082.12
2021-02-18XCEI2.803.102.172.230.2060,528,937131,9482.172.19
2021-02-17XCEI2.172.191.92462.03-0.155,016,88315,2442.062.10
2021-02-16XCEI1.962.371.932.180.3416,039,12538,7682.202.25
2021-02-15XCEI1.831.971.721.84-0.01001.821.87
2021-02-12XCEI1.831.971.721.84-0.016,763,66417,0141.821.87
2021-02-11XCEI2.102.101.8151.85-0.147,783,14622,5821.821.85
2021-02-10XCEI1.792.101.681.990.3015,745,95634,1431.951.97
2021-02-09XCEI1.731.851.6251.690.016,851,33413,7241.731.77
2021-02-08XCEI1.531.731.531.680.207,311,71517,2891.691.70
2021-02-05XCEI1.481.651.441.480.047,715,46814,9071.501.51
2021-02-04XCEI1.451.491.411.44-0.012,364,4596,3301.431.45
2021-02-03XCEI1.451.541.411.450.045,285,32311,8681.451.48
2021-02-02XCEI1.421.471.361.415,394,59411,0071.411.43
2021-02-01XCEI1.431.441.311.410.025,562,51113,2641.401.41
2021-01-29XCEI1.461.691.331.39-0.7022,741,70645,4531.391.44
2021-01-28XCEI1.122.261.122.090.95105,398,965163,2061.681.70
2021-01-27XCEI1.201.211.111.14-0.093,904,0509,4331.171.18
2021-01-26XCEI1.261.321.211.23-0.053,484,0167,6781.211.22
2021-01-25XCEI1.251.331.191.280.047,652,92811,5741.291.30
2021-01-22XCEI1.201.281.181.240.013,685,4166,9271.241.25
2021-01-21XCEI1.251.271.181.23-0.033,462,6377,6461.221.23
2021-01-20XCEI1.221.311.161.260.046,363,56910,8581.221.23
2021-01-19XCEI1.3721.391.201.22-0.086,488,33412,7941.201.22
2021-01-18XCEI1.301.311.35
2021-01-15XCEI1.381.701.261.300.0834,898,02155,0441.311.35
2021-01-14XCEI1.221.301.141.220.1112,995,63120,0151.391.40
2021-01-13XCEI1.211.221.081.11-0.043,189,5726,5771.101.13
2021-01-12XCEI1.081.241.061.150.098,884,90512,9811.221.23
2021-01-11XCEI1.051.060.9641.062,976,8556,5961.041.05
2021-01-08XCEI1.041.091.041.060.013,243,4426,1411.071.08
2021-01-07XCEI1.121.141.011.05-0.033,677,4697,0051.081.09
2021-01-06XCEI1.171.171.041.08-0.094,837,6247,6471.071.10
2021-01-05XCEI0.9571.360.9311.170.1918,833,37820,9591.121.14
2021-01-04XCEI0.9661.000.9220.980.05673,436,0196,4730.950.9768
2021-01-01XCEI0.95540.96370.91010.9233-0.0567000.940.9499
2020-12-31XCEI0.95540.96370.91010.9233-0.05672,863,6224,6980.940.9499
2020-12-30XCEI0.981.000.950.98-0.0152,655,2685,2140.970.971
2020-12-29XCEI1.051.060.96510.995-0.0354,509,9278,3600.9710.98
2020-12-28XCEI1.021.050.951.03-0.026,509,58313,2240.991.00
2020-12-25XCEI1.411.431.001.050.2297001.031.04
2020-12-24XCEI1.411.431.001.050.229775,805,244132,9121.031.04
2020-12-23XCEI0.800.8470.800.82030.00652,398,7785,3560.820.838
2020-12-22XCEI0.830.8309990.78010.8138-0.02152,894,4485,9640.8110.82
2020-12-21XCEI0.84440.85970.8110.8353-0.02982,398,9705,1740.8110.859
2020-12-18XCEI0.900.9160.86510.8651-0.04381,799,5243,7740.86510.87
2020-12-17XCEI0.870.920.8650.90890.03292,653,7665,3980.900.91
2020-12-16XCEI0.89880.8990.8620.876-0.03071,493,9803,5390.88920.892
2020-12-15XCEI0.90010.933290.8871010.90670.00362,285,8455,2200.8990.9001
2020-12-14XCEI0.91990.940.87490.9031-0.02032,560,3954,9730.8910.92
2020-12-11XCEI0.91360.9420.8690.92340.01273,098,8405,3200.9150.918
2020-12-10XCEI0.87710.9410.8601010.91070.03573,065,0675,7590.90550.91
2020-12-09XCEI0.94230.94980.840.875-0.0533,322,6486,3410.870.8799
2020-12-08XCEI0.93110.97810.920.928-0.0082,519,6585,0460.92990.94
2020-12-07XCEI0.93170.97980.88440.936-0.0343,987,7767,1540.9450.95
2020-12-04XCEI0.901.030.8910.970.08967,880,73812,2100.950.961
2020-12-03XCEI0.87590.93550.84010.88040.01153,830,7047,1110.88750.90
2020-12-02XCEI0.86730.89760.810.8689-0.00012,927,7255,6440.8590.87
2020-12-01XCEI0.88080.8940.84520.869-0.02612,841,1426,2390.870.88
2020-11-30XCEI1.001.000.83450.8951-0.04095,590,70910,8160.890.91