14:31:07 EST Wed 21 Feb 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-02-20XDLA2.802.802.472.47-0.255144,3374141.832.85
2024-02-19XDLA2.902.9552.722.75-0.14002.472.95
2024-02-16XDLA2.902.9552.722.75-0.14161,2534622.472.95
2024-02-15XDLA3.103.102.83012.91-0.155132,9814422.603.16
2024-02-14XDLA3.954.013.003.05-0.92169,9025092.903.79
2024-02-13XDLA6.096.092.703.95-2.83474,1321,3473.624.46
2024-02-12XDLA7.167.166.756.77-0.3852,4172235.476.73
2024-02-09XDLA7.197.427.157.36-0.065316,300832.797.92
2024-02-08XDLA7.157.50247.157.330.1511,800804.5810.35
2024-02-07XDLA7.507.507.117.11-0.416,843434.1210.31
2024-02-06XDLA7.527.527.527.520.081,462566.4110.31
2024-02-05XDLA7.55267.867.527.52-0.283,466757.0010.31
2024-02-02XDLA7.657.887.507.880.039917,909926.9610.20
2024-02-01XDLA7.50677.787.417.780.1725,0261207.007.99
2024-01-31XDLA7.697.94097.5997.610.0652,506447.309.04
2024-01-30XDLA7.657.787.5037.75-0.095,768566.889.00
2024-01-29XDLA7.878.007.577.878,966597.058.75
2024-01-26XDLA7.617.937.50627.870.139,374416.6812.16
2024-01-25XDLA7.307.487.277.480.1213,887906.448.31
2024-01-24XDLA7.207.307.1217.30-0.076,142546.438.20
2024-01-23XDLA7.227.287.177.230.0422,5522436.477.70
2024-01-22XDLA7.207.36117.10017.220.078,0471506.467.70
2024-01-19XDLA7.147.227.097.22-0.043610,5841537.078.15
2024-01-18XDLA7.14837.217.127.175-0.02995,937276.378.28
2024-01-17XDLA7.107.227.107.15-0.0415,987436.388.28
2024-01-16XDLA7.147.227.0857.20-0.026430,732946.427.70
2024-01-15XDLA7.157.237.067.230.165006.428.28
2024-01-12XDLA7.157.237.067.230.16521,038946.428.28
2024-01-11XDLA7.25487.277.057.050.067,803576.227.82
2024-01-10XDLA7.217.257.167.18-0.049914,5361746.277.96
2024-01-09XDLA7.257.307.167.22-0.0823,4241786.428.02
2024-01-08XDLA7.237.357.16397.300.0320,623946.428.01
2024-01-05XDLA7.237.467.237.27-0.0919,716806.428.28
2024-01-04XDLA7.23157.39577.23157.350.03514,5781127.017.70
2024-01-03XDLA7.137.35277.137.290.059929,2331086.518.31
2024-01-02XDLA7.137.297.087.230.05519,812986.518.01
2024-01-01XDLA7.357.407.137.13-0.26003.308.29
2023-12-29XDLA7.357.407.137.13-0.2683,5162363.308.29
2023-12-28XDLA7.357.45447.307.390.002255,0671106.608.29
2023-12-27XDLA7.327.467.277.350.0516,217876.648.14
2023-12-26XDLA7.317.517.257.35-0.0922,7471096.558.24
2023-12-25XDLA7.446.738.32
2023-12-22XDLA7.317.47137.27767.440.0819,0561116.738.32
2023-12-21XDLA7.227.467.227.350.1341,6141126.648.29
2023-12-20XDLA7.237.35497.017.220.1426,8421386.428.29
2023-12-19XDLA6.967.2156.9057.190.2525,4891066.488.28
2023-12-18XDLA7.037.086.856.91-0.0448,3522042.817.62
2023-12-15XDLA7.077.136.997.030.02516,9371292.827.84
2023-12-14XDLA7.137.207.057.050.0640,9401852.847.81
2023-12-13XDLA7.067.336.89637.01-0.0254,2031852.817.75
2023-12-12XDLA7.427.5157.067.06-0.2929,716996.418.27
2023-12-11XDLA7.507.507.267.39-0.1634,0361676.648.29
2023-12-08XDLA8.458.457.047.50-1.53179,7414176.798.32
2023-12-07XDLA9.009.138.848.87-0.0919,224787.3710.04
2023-12-06XDLA8.909.23998.909.010.158,323918.1410.01
2023-12-05XDLA9.29739.358.958.95-0.0810,502758.2112.94
2023-12-04XDLA8.909.258.909.050.2219,7211618.0610.18
2023-12-01XDLA8.708.968.708.94-0.0240,222497.429.69
2023-11-30XDLA9.079.3858.728.720.0231,5592097.979.91
2023-11-29XDLA9.199.308.72018.73-0.152537,3702088.2410.09
2023-11-28XDLA9.169.248.979.00250.0159,0941897.7912.94
2023-11-27XDLA9.159.228.918.990.1510,848597.6912.88
2023-11-24XDLA8.859.018.779.010.173,567447.7312.32
2023-11-23XDLA9.089.088.728.77-0.19007.9612.88
2023-11-22XDLA9.089.088.728.77-0.195,083567.9612.88