04:58:32 EDT Thu 06 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-05QEYE50.7551.3550.4550.640.01438,8047,40146.0757.00
2021-05-04QEYE51.8952.0750.4050.63-1.48532,1689,67646.0757.00
2021-05-03QEYE51.0852.1350.4052.111.70509,6197,98946.0752.84
2021-04-30QEYE50.8451.2050.1450.41-0.78420,2726,24846.0757.00
2021-04-29QEYE52.0052.0050.7451.19-0.16317,3366,30446.0757.00
2021-04-28QEYE51.2851.9450.3051.350.25538,9167,76546.0752.00
2021-04-27QEYE50.8751.53550.7051.100.24474,7356,48246.0752.00
2021-04-26QEYE50.9051.4750.4150.860.55455,6726,51346.0752.00
2021-04-23QEYE49.9350.4948.4050.310.591,153,7106,42046.0752.00
2021-04-22QEYE48.8050.4448.5349.720.971,219,32311,18248.0052.00
2021-04-21QEYE47.1049.069346.9048.751.421,141,53011,27046.0749.20
2021-04-20QEYE47.6948.7246.8847.33-0.71616,6307,57944.0749.00
2021-04-19QEYE47.6348.4346.8448.040.46893,3118,16144.0748.50
2021-04-16QEYE47.6947.8446.96547.580.19243,0585,36044.0749.20
2021-04-15QEYE47.0447.839746.4147.390.41289,0964,74944.0749.20
2021-04-14QEYE47.8348.30546.8646.98-0.86681,8438,90644.0749.20
2021-04-13QEYE47.4948.1447.0147.840.03407,0045,49644.0748.25
2021-04-12QEYE47.5147.9047.0647.810.41488,5269,03244.0748.25
2021-04-09QEYE47.1647.6646.7047.400.02327,8435,42246.0047.40
2021-04-08QEYE46.2047.5745.5647.381.11848,4807,23946.0049.20
2021-04-07QEYE46.8247.4745.8746.27-0.52572,5076,11444.0749.20
2021-04-06QEYE45.3147.2445.0046.791.402,079,45713,06946.7946.95
2021-04-05QEYE45.6445.819344.5145.390.21472,3335,50744.0747.58
2021-04-02QEYE45.1844.0749.20
2021-04-01QEYE44.1945.45543.9645.181.35556,8237,76944.0749.20
2021-03-31QEYE44.66545.4243.8343.83-1.31700,2209,72825.0049.20
2021-03-30QEYE43.3245.4943.2145.141.521,124,7707,77925.0049.20
2021-03-29QEYE45.3545.6243.4743.62-1.75495,0877,27225.0049.20
2021-03-26QEYE42.0045.4242.0045.371.69636,4328,60125.0049.20
2021-03-25QEYE42.6843.7741.5843.681.15492,6447,70225.0049.20
2021-03-24QEYE43.2243.5142.2742.53-0.18619,3009,54325.0049.20
2021-03-23QEYE43.9444.0542.073142.71-0.89694,2469,21625.0049.20
2021-03-22QEYE43.9444.5743.5143.600.02609,8916,90225.0049.20
2021-03-19QEYE42.7643.956442.0243.580.551,919,17312,57542.0144.53
2021-03-18QEYE43.5644.73542.83543.03-0.501,454,08513,27842.6249.20
2021-03-17QEYE45.2045.5243.3043.53-2.121,109,46812,90343.6044.39
2021-03-16QEYE47.9647.9645.2745.65-2.491,013,87311,56044.8846.53
2021-03-15QEYE47.5848.7947.5848.140.33630,4498,60525.0049.20
2021-03-12QEYE46.6247.9046.0547.811.31863,68610,03847.4149.60
2021-03-11QEYE46.7447.0746.1446.50-0.09797,97011,59946.2049.20
2021-03-10QEYE46.2247.3746.1046.590.61757,66411,32625.0049.20
2021-03-09QEYE46.2247.4545.6445.980.341,244,16214,04925.0049.20
2021-03-08QEYE45.9946.6045.0045.64-0.02721,31210,35325.0049.20
2021-03-05QEYE44.7345.7842.6945.661.441,289,68914,57745.0150.00
2021-03-04QEYE46.0046.4443.6144.22-3.441,531,91916,68225.0046.60
2021-03-03QEYE49.7950.5547.6347.66-0.141,571,50512,70746.4047.63
2021-03-02QEYE48.9349.7547.3647.80-1.63653,5827,85225.0049.83
2021-03-01QEYE47.8749.7247.8749.431.94948,69612,43547.0749.83
2021-02-26QEYE48.2349.0046.1847.49-0.17907,4499,80644.0049.03
2021-02-25QEYE48.8149.4646.3347.66-1.48697,33210,04247.5049.03
2021-02-24QEYE50.8350.9448.5949.14-1.25402,4576,58046.8157.93
2021-02-23QEYE50.7951.2348.8050.39-0.82478,6587,67146.8157.93
2021-02-22QEYE51.0551.8250.7051.21-0.11413,7615,48446.8157.93
2021-02-19QEYE50.1551.8349.8551.321.36507,5165,76548.0057.93
2021-02-18QEYE51.1051.2049.2049.96-1.16646,9055,61346.8157.93
2021-02-17QEYE50.5851.2449.3751.120.57456,0285,40946.8157.93
2021-02-16QEYE51.3851.3849.6850.55-0.37452,7375,85546.8157.93
2021-02-15QEYE50.8351.8550.4350.92-0.290046.8157.93
2021-02-12QEYE50.8351.8550.4350.92-0.29307,2814,67746.8157.93
2021-02-11QEYE50.6752.189650.3451.210.39483,2905,86146.8160.00
2021-02-10QEYE51.7451.7449.5950.82-0.57748,8237,36146.8157.93
2021-02-09QEYE50.7752.0850.1351.390.54529,4305,57746.8151.59
2021-02-08QEYE49.5651.0048.3650.851.78442,2965,64946.8151.00