21:16:24 EDT Thu 24 Jun 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-06-24XGSV0.560.56010.5550.5576-0.0008565,5251,0810.55510.56
2021-06-23XGSV0.56490.570.55670.5584-0.0043708,1991,7050.560.5625
2021-06-22XGSV0.560.56890.560.56270.0007520,2171,5260.56010.565
2021-06-21XGSV0.580.5849990.560.562-0.0152627,3361,7240.5610.562
2021-06-18XGSV0.5890.600.56510.5772-0.00544,564,3884,6620.57720.5888
2021-06-17XGSV0.5930.5950.57230.5826-0.01291,583,4714,0080.59520.6039
2021-06-16XGSV0.5940.60440.5920.5955-0.0045836,6663,0620.59010.60
2021-06-15XGSV0.600.60070.59210.600.0038747,7342,5290.59220.60
2021-06-14XGSV0.59990.6044990.5910.5962-0.0085785,1932,6850.5930.5995
2021-06-11XGSV0.5930.610.5930.60470.0008807,9861,4110.600.615
2021-06-10XGSV0.600.60860.59330.60390.0039734,8691,3090.59510.6045
2021-06-09XGSV0.6070.60970.5960.60-0.0048494,6278470.590.5999
2021-06-08XGSV0.60190.60830.600.6048-0.0035433,8621,3170.6050.61
2021-06-07XGSV0.60790.60830.60010.6083-0.0007431,2411,2270.60110.61
2021-06-04XGSV0.6010.610.5980.6090.0078632,9681,2160.60550.6079
2021-06-03XGSV0.600.60290.58320.6012-0.00311,208,7442,5690.5910.6078
2021-06-02XGSV0.60990.61440.60310.6043-0.0102500,7221,1310.6030.607
2021-06-01XGSV0.60250.61990.60250.61450.0045729,6451,4300.610.619
2021-05-31XGSV0.60290.610.5950.610.0071000.600.61
2021-05-28XGSV0.60290.610.5950.610.0071893,6371,2890.600.61
2021-05-27XGSV0.6060.60990.60020.6029-0.0034771,2401,3850.60370.605
2021-05-26XGSV0.6180.620.60160.6063-0.0118668,7411,1650.600.6081
2021-05-25XGSV0.6050.630.6050.61810.0163612,0439720.6170.618
2021-05-24XGSV0.62650.62650.59990.6018-0.0202569,0759760.590.6091
2021-05-21XGSV0.62120.62550.6050.6220.0017864,0941,1380.6060.627
2021-05-20XGSV0.630.63990.6150.6203-0.0244616,0341,2140.61750.63
2021-05-19XGSV0.6050.650.600.64470.03231,976,8133,2290.630.64
2021-05-18XGSV0.61990.6250.6050.61240.0011925,9771,7310.6090.6133
2021-05-17XGSV0.5850.6180.57520.61130.03611,436,3352,3650.5920.61
2021-05-14XGSV0.56670.580.56670.57520.0059524,5021,3240.5650.58
2021-05-13XGSV0.560.57470.560.56930.00231,097,5221,6490.56130.565
2021-05-12XGSV0.5850.590.56560.567-0.018586,3331,3980.5620.60
2021-05-11XGSV0.5750.590.5750.585-0.0013805,8831,7220.5750.585
2021-05-10XGSV0.610.61660.5820.5863-0.02131,068,7031,8880.580.5928
2021-05-07XGSV0.59320.610.58510.60760.00441,299,5632,0230.600.6145
2021-05-06XGSV0.600.61050.59130.60320.01131,830,9553,0430.5920.595
2021-05-05XGSV0.5810.5920.5780.59190.0019735,9022,2270.57750.58
2021-05-04XGSV0.580.6020.57510.59-0.01331,009,9632,8280.57550.58
2021-05-03XGSV0.58110.6050.58040.60330.02291,013,1892,2680.5930.5949
2021-04-30XGSV0.59650.59650.5750.5804-0.0161496,9731,2230.5840.59
2021-04-29XGSV0.610.610.5830.5965-0.01351,159,0161,8010.5830.5965
2021-04-28XGSV0.58850.61810.58110.610.02012,458,8213,0640.610.6134
2021-04-27XGSV0.580.5980.580.58990.00891,239,2912,7350.5850.59
2021-04-26XGSV0.590.590.5760.5812,417,0193,7080.58080.59
2021-04-23XGSV0.5750.58160.56110.581-0.0017695,9502,0610.5760.58
2021-04-22XGSV0.56850.59390.560.58270.01391,375,9203,6250.5680.5755
2021-04-21XGSV0.54690.580.54690.56880.0123761,9531,6650.570.577
2021-04-20XGSV0.54010.560.540.55650.0157893,6551,7770.540.5504
2021-04-19XGSV0.55320.55750.54050.5408-0.01671,595,4852,7070.5370.5409
2021-04-16XGSV0.5640.5790.54030.5575-0.00722,350,2494,0830.550.5515
2021-04-15XGSV0.5420.57870.5420.56470.02552,379,0743,4290.56050.57
2021-04-14XGSV0.550.550.5350.5392-0.01351,534,1322,5700.540.55
2021-04-13XGSV0.5570.56990.54150.5527-0.00431,543,6272,8220.550.5525
2021-04-12XGSV0.580.58480.55180.557-0.02882,098,6053,0480.55410.56
2021-04-09XGSV0.59480.59480.5820.5858-0.00831,054,0651,9180.57020.5805
2021-04-08XGSV0.57410.600.57410.59410.01341,433,0062,6900.58120.5951
2021-04-07XGSV0.590.59990.58030.5807-0.01481,014,0022,1000.580.59
2021-04-06XGSV0.5850.610.5850.59550.01052,387,5803,6420.590.6073
2021-04-05XGSV0.5960.5999990.58050.585-0.01181,771,9963,2550.5850.5949
2021-04-02XGSV0.59680.58440.5866
2021-04-01XGSV0.58250.59830.5810.59680.0161,878,9812,8500.58440.5866
2021-03-31XGSV0.580.600.57910.58080.01142,229,6504,2980.5790.5899
2021-03-30XGSV0.57990.5864990.5520.5694-0.02793,343,8157,0150.570.5798
2021-03-29XGSV0.5950.600.57120.5973-0.00713,154,0444,5200.5850.5965
2021-03-26XGSV0.57510.60560.57510.60440.03323,406,1374,9660.5940.5999
2021-03-25XGSV0.570.58720.56160.5712-0.02815,039,2278,1420.57010.5799