05:15:40 EDT Fri 07 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-06QDXPE32.3933.6031.9632.810.12119,1331,27220.0034.40
2021-05-05QDXPE32.2632.9431.6132.690.6284,5851,44420.0033.05
2021-05-04QDXPE31.1132.2730.6832.070.81118,8481,35520.0042.00
2021-05-03QDXPE29.2731.8529.2731.261.99145,0611,43520.0042.00
2021-04-30QDXPE28.7329.4428.7129.270.0585,9321,31328.4042.00
2021-04-29QDXPE29.1529.2528.7029.220.4451,0351,01020.0042.00
2021-04-28QDXPE28.5729.253428.4928.780.0738,49295920.0042.00
2021-04-27QDXPE29.1529.3528.5528.71-0.4035,80097820.0042.00
2021-04-26QDXPE29.7029.9729.0029.11-0.2938,72391120.0042.00
2021-04-23QDXPE28.2229.798328.2229.400.9267,3871,47320.0029.80
2021-04-22QDXPE29.2330.0627.1328.48-0.6441,58475720.0042.00
2021-04-21QDXPE28.0229.3227.2729.120.8250,34566620.0042.00
2021-04-20QDXPE29.4029.9227.9728.30-1.1537,23961320.0042.00
2021-04-19QDXPE29.9630.2229.1829.45-0.7842,76191028.5742.00
2021-04-16QDXPE30.3830.5129.5930.230.1636,17389928.5742.00
2021-04-15QDXPE30.6231.0229.5830.07-0.2735,90658828.5742.00
2021-04-14QDXPE30.1131.1029.8030.340.2354,70076428.5742.00
2021-04-13QDXPE30.3430.6429.583230.11-0.4463,75380528.5742.00
2021-04-12QDXPE30.5630.9129.6330.550.0530,86865128.5742.00
2021-04-09QDXPE30.8931.0629.4030.50-0.2882,73578228.5732.00
2021-04-08QDXPE30.0031.1629.6730.780.76103,23060428.5732.00
2021-04-07QDXPE30.7430.874429.8430.02-0.6171,7411,00629.1732.00
2021-04-06QDXPE30.5831.19530.5830.63-0.08183,11072529.1732.00
2021-04-05QDXPE31.0931.6530.2530.710.22153,18885129.1732.00
2021-04-02QDXPE30.4929.1732.00
2021-04-01QDXPE30.2130.6729.9030.490.3259,85486229.1732.00
2021-03-31QDXPE30.8331.4229.8930.17-0.8289,2691,54029.1732.00
2021-03-30QDXPE30.4031.668629.9930.991.0452,2491,30829.1732.00
2021-03-29QDXPE29.8230.76529.7429.95-0.56105,2851,74920.0032.00
2021-03-26QDXPE31.1432.9630.1230.510.2755,8491,45720.0032.00
2021-03-25QDXPE28.6130.3027.4930.241.10144,5762,05520.0042.00
2021-03-24QDXPE29.9031.430129.0929.14-0.0597,0201,62720.0042.00
2021-03-23QDXPE30.3330.3329.0629.19-1.7087,6101,32520.0042.00
2021-03-22QDXPE32.4232.4729.95530.89-1.11165,3021,64420.0042.00
2021-03-19QDXPE32.0132.7230.7932.00-0.30530,5791,58220.0042.00
2021-03-18QDXPE32.2533.2531.6632.300.1073,0161,44120.0042.00
2021-03-17QDXPE31.8332.2031.134832.200.3872,9891,30731.0142.00
2021-03-16QDXPE33.2033.5231.0031.82-1.48105,8011,37331.5542.00
2021-03-15QDXPE34.4234.4232.5133.30-0.7870,6841,20832.8042.00
2021-03-12QDXPE34.8435.635733.0034.08-0.3073,8531,87033.7934.81
2021-03-11QDXPE33.0534.5033.0534.381.6782,4491,46033.7635.50
2021-03-10QDXPE32.6234.82831.2932.710.3291,5191,47832.5250.00
2021-03-09QDXPE34.4935.97531.8532.39-1.57136,4871,94232.1741.09
2021-03-08QDXPE32.7734.1732.42533.961.71194,0141,80824.1342.49
2021-03-05QDXPE31.1633.097630.5032.251.46122,1242,12026.7233.11
2021-03-04QDXPE30.1931.2329.7930.790.7282,6021,5470.000132.00
2021-03-03QDXPE30.1430.8630.0430.070.0864,2131,02429.7832.00
2021-03-02QDXPE30.4530.6529.8829.99-0.4640,86666429.4732.00
2021-03-01QDXPE30.8731.4230.2230.450.4145,99587823.8132.00
2021-02-26QDXPE30.2930.8429.5430.04-0.2860,38785829.9130.35
2021-02-25QDXPE31.9831.9830.0230.32-1.6362,90693925.0030.48
2021-02-24QDXPE30.2932.1930.2231.952.0881,2831,23331.6243.41
2021-02-23QDXPE29.7630.1128.8029.870.1937,97578625.3030.19
2021-02-22QDXPE28.4729.8528.4729.680.7939,72594123.9529.93
2021-02-19QDXPE27.5728.9527.5728.891.4648,17680618.9743.41
2021-02-18QDXPE27.4227.9227.0627.43-0.3950,1269600.000143.41
2021-02-17QDXPE27.1527.8926.8427.820.2241,99861827.3143.41
2021-02-16QDXPE27.2527.7826.9127.600.4544,28560921.0732.50
2021-02-15QDXPE26.5627.2326.2827.150.360026.8928.72
2021-02-12QDXPE26.5627.2326.2827.150.3636,93949226.8928.72
2021-02-11QDXPE26.6226.8926.0426.79-0.0265,6241,20120.8926.92
2021-02-10QDXPE27.5927.6926.4726.81-0.6855,94792917.7027.29
2021-02-09QDXPE27.3627.9526.462727.49-0.1469,66983019.7232.50
2021-02-08QDXPE26.7927.9726.7727.630.9849,60869523.4032.50