01:16:29 EDT Mon 10 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-07QFUTU135.38135.7899127.75130.00-4.335,547,60276,677129.70129.90
2021-05-06QFUTU144.50144.9965130.3301134.33-9.464,535,64064,667134.90135.00
2021-05-05QFUTU142.67146.4909141.7638143.791.452,619,06340,158143.41143.62
2021-05-04QFUTU145.00146.53138.53142.34-4.783,874,42460,519141.12141.58
2021-05-03QFUTU148.81149.14139.70147.12-1.663,584,97652,087146.01146.19
2021-04-30QFUTU146.55153.1599146.5197148.78-0.452,374,70137,238149.00149.50
2021-04-29QFUTU153.29154.49145.5235149.23-4.793,418,07052,597148.22148.30
2021-04-28QFUTU145.30155.4277144.22154.027.424,864,18568,307154.18154.28
2021-04-27QFUTU150.37150.49144.01146.60-2.953,416,02248,133145.85146.00
2021-04-26QFUTU145.00150.48142.3403149.555.745,494,56971,380149.00149.06
2021-04-23QFUTU137.00144.30134.50143.817.846,428,60674,357144.60144.70
2021-04-22QFUTU135.79139.8099129.6377135.973.328,262,24899,918135.05135.20
2021-04-21QFUTU131.50137.98126.60132.65-3.5918,143,187203,426133.01133.22
2021-04-20QFUTU162.51163.4399133.61136.24-41.6825,544,078286,273136.90136.94
2021-04-19QFUTU152.62178.18152.615177.9224.9114,211,276162,780168.51168.85
2021-04-16QFUTU147.21154.5984144.60153.015.013,925,95545,910152.30152.40
2021-04-15QFUTU157.49157.49144.00148.00-5.104,792,35552,313148.00148.18
2021-04-14QFUTU146.76158.84145.2401153.108.406,123,71970,793152.30152.33
2021-04-13QFUTU147.19152.77141.80144.70-3.865,686,58455,823145.31145.44
2021-04-12QFUTU152.00152.90144.49148.56-8.145,328,16158,543146.80147.00
2021-04-09QFUTU153.9129157.72152.315156.70-2.304,168,47546,296155.20155.49
2021-04-08QFUTU146.54159.6569145.60159.0015.027,376,97681,047157.70157.75
2021-04-07QFUTU145.49150.00140.65143.98-4.283,049,39538,129144.15144.19
2021-04-06QFUTU143.26153.87140.0401148.260.265,517,93164,409149.00149.45
2021-04-05QFUTU152.97153.58142.00148.00-5.605,657,38663,166147.62147.72
2021-04-02QFUTU153.60153.19153.20
2021-04-01QFUTU162.80164.50144.83153.60-5.2210,473,878121,979153.19153.20
2021-03-31QFUTU136.45160.31136.10158.8220.9615,697,190151,156157.23157.24
2021-03-30QFUTU132.00137.86125.10137.866.359,945,56194,861137.10137.25
2021-03-29QFUTU114.89133.77114.89131.5116.8220,899,841151,270130.80131.00
2021-03-26QFUTU114.48119.42100.18114.692.9216,726,288140,507115.49115.50
2021-03-25QFUTU100.2222113.4599.84111.775.9413,141,145117,935111.50112.34
2021-03-24QFUTU116.00118.80101.12105.83-9.4317,593,809159,115103.92104.30
2021-03-23QFUTU120.098123.955113.83115.26-8.579,587,667101,685113.52113.80
2021-03-22QFUTU134.49134.8762123.21123.83-7.957,845,44486,475122.40122.47
2021-03-19QFUTU134.21138.19131.01131.78-1.478,756,57981,950133.05133.10
2021-03-18QFUTU135.00140.50132.10133.25-2.398,714,55194,588133.20133.31
2021-03-17QFUTU142.025142.1099135.1499135.64-6.5810,833,834113,500137.60137.69
2021-03-16QFUTU161.42164.0999138.80142.22-6.1418,839,021195,752143.70143.80
2021-03-15QFUTU166.5522167.68148.00148.36-11.1310,542,073109,503153.99154.50
2021-03-12QFUTU151.50169.3795151.00159.49-1.0212,178,675121,220161.55161.60
2021-03-11QFUTU159.00161.79157.25160.5113.218,444,91880,500163.00163.28
2021-03-10QFUTU163.54165.77146.37147.30-5.6117,063,190153,517150.50151.00
2021-03-09QFUTU130.00157.20129.50152.9129.9116,138,046144,397155.60155.65
2021-03-08QFUTU136.25142.86122.00123.00-17.4112,053,646106,085123.50123.67
2021-03-05QFUTU135.10144.60118.00140.418.9620,276,550181,869144.00144.19
2021-03-04QFUTU139.00148.43128.00131.45-12.9316,100,387163,634123.80123.90
2021-03-03QFUTU163.53164.6699143.5015144.38-12.939,553,275111,870146.32146.35
2021-03-02QFUTU169.00171.50156.86157.31-8.376,952,26675,135160.60160.88
2021-03-01QFUTU165.21171.9598164.02165.6812.898,730,14081,649170.40170.50
2021-02-26QFUTU152.18164.49146.71152.79-1.2215,238,580136,454152.60152.72
2021-02-25QFUTU162.35169.80149.6827154.01-12.1510,040,884106,414143.50144.00
2021-02-24QFUTU160.21168.08155.02166.16-1.0311,936,880102,035168.00168.12
2021-02-23QFUTU165.68174.28150.30167.19-7.3313,461,890128,230167.60167.68
2021-02-22QFUTU181.35186.20172.51174.52-15.187,364,71283,184176.48177.00
2021-02-19QFUTU188.40202.21184.51189.7017.8917,879,379147,325188.99189.10
2021-02-18QFUTU170.37183.10169.21171.81-11.548,820,00786,130172.02172.08
2021-02-17QFUTU184.43191.00174.53183.35-7.6511,449,919120,355184.57184.60
2021-02-16QFUTU159.49193.88156.60191.0043.4324,666,851218,267194.50194.52
2021-02-15QFUTU142.00157.90140.00147.57-9.7700148.51148.70
2021-02-12QFUTU142.00157.90140.00147.57-9.7713,598,305128,165148.51148.70
2021-02-11QFUTU167.82172.9423149.27157.34-7.9017,067,637159,498162.55162.68
2021-02-10QFUTU179.81204.25157.02165.2410.8326,503,294268,262168.68168.88