20:14:10 EDT Thu 15 Apr 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-04-15XITM51.6551.809951.6551.760.23106,16740951.7451.91
2021-04-14XITM51.5051.6151.496351.530.08112,49223637.5060.02
2021-04-13XITM51.4951.515751.4351.450.018284,37427437.5057.03
2021-04-12XITM51.3451.4751.3451.43180.0001326,90934137.5051.48
2021-04-09XITM51.4851.4851.368251.41-0.03554,33723037.5059.82
2021-04-08XITM51.3851.44551.27151.4450.155269,98526537.5051.64
2021-04-07XITM51.1751.2951.1751.290.0475,04626137.5051.47
2021-04-06XITM51.2751.2751.1551.250.13242,01735737.5051.55
2021-04-05XITM51.203551.2451.1251.12-0.08143,49260937.5051.55
2021-04-01XITM51.1551.2051.12551.200.030386,17628537.5051.55
2021-03-31XITM51.25551.2651.130151.25-0.0244,26817137.5059.76
2021-03-30XITM51.1851.2851.1851.270.01116,80432045.8556.86
2021-03-29XITM51.2451.277751.2051.260.0571,38024150.9451.46
2021-03-26XITM51.215451.2551.19551.2150,54028651.1651.48
2021-03-25XITM51.3051.3151.1951.210.0177,55119243.5159.65
2021-03-24XITM51.189951.2451.11751.200.0737123,50233243.4751.40
2021-03-23XITM51.1051.19951.0751.12630.056389,62127045.6851.23
2021-03-22XITM51.095451.095451.0151.070.04598,28042750.8451.29
2021-03-19XITM51.0151.0851.0051.025-0.05583,07925950.9851.08
2021-03-18XITM51.0851.1651.0051.08-0.2893,09342937.5951.33
2021-03-17XITM51.3451.379951.240151.36-0.0459,18930448.3851.36
2021-03-16XITM51.3951.4551.3251.400.01107,27335137.5951.49
2021-03-15XITM51.3251.4251.299351.390.14138,15147651.0059.89
2021-03-12XITM51.4151.4151.2251.25-0.1788,94835051.0059.88
2021-03-11XITM51.3651.449851.3551.420.098792,67236851.3762.46
2021-03-10XITM51.2251.325751.2251.32130.0713134,78134351.3051.40
2021-03-09XITM51.1651.2751.1651.250.16488,26038651.2151.40
2021-03-08XITM51.1651.1651.0651.090.0171,53224643.5051.40
2021-03-05XITM51.0951.1151.0051.080.0472112,63851051.0851.40
2021-03-04XITM51.0351.1051.0051.03280.04108,41626250.8151.40
2021-03-03XITM51.0351.0350.8951.010.0286,10940150.9351.40
2021-03-02XITM50.8851.0450.8850.990.01113,21645950.8151.40
2021-03-01XITM51.0551.0550.9450.99-0.0027230,52536250.9551.40
2021-02-26XITM50.9251.0750.8751.060.03119,06440950.8451.40
2021-02-25XITM51.1051.1050.9651.03-0.1728266,88262550.7851.40
2021-02-24XITM51.2951.2951.1551.2028-0.226378,68331345.9851.40
2021-02-23XITM51.4751.4751.3051.41-0.1137111,10337343.7260.02
2021-02-22XITM51.7951.7951.520151.5237-0.2563178,56149951.4660.24
2021-02-19XITM51.9251.94151.722551.78-0.14208,90390251.5460.44
2021-02-18XITM52.1052.109251.901851.92-0.2076,42632551.7763.74
2021-02-17XITM52.2052.232852.1252.12-0.1391,84739152.1052.19
2021-02-16XITM52.3452.3652.240652.25-0.0988,08833046.7261.15
2021-02-15XITM52.2552.377752.2552.340.040044.4152.70
2021-02-12XITM52.2552.377752.2552.340.04166,63923044.4152.70
2021-02-11XITM52.3852.3852.2552.30-0.0294,27435252.2352.61
2021-02-10XITM52.3152.349752.1752.320.04167,68930251.9252.52
2021-02-09XITM52.1752.3152.1752.280.03171,78778951.9263.74
2021-02-08XITM52.2452.2652.1452.250.05267,37544742.2852.43
2021-02-05XITM52.2352.236552.1452.200.01113,84640551.8160.48
2021-02-04XITM52.2152.218952.127452.19-0.01592,06232844.2760.94
2021-02-03XITM52.2252.2252.1852.2050.01576,42435751.8660.76
2021-02-02XITM52.1952.2052.107352.19-0.01103,18730551.7458.01
2021-02-01XITM52.1952.2052.1252.200.0961166,83328937.6652.46
2021-01-29XITM52.2452.2452.1552.180.0277,15533237.7452.54
2021-01-28XITM52.2052.2552.1152.16-0.06256,18789437.7452.26
2021-01-27XITM52.2452.2452.1552.220.12114,20738737.7452.59
2021-01-26XITM52.0052.1251.9952.100.0687,11835237.7452.15
2021-01-25XITM52.0052.0451.960152.040.065144,11926737.7452.25
2021-01-22XITM51.9751.992351.9551.9750.02567,30129137.7452.25
2021-01-21XITM52.0052.00251.9451.95-0.0368,51428637.7452.25
2021-01-20XITM51.9852.0151.900451.980.05113,34527637.7452.25
2021-01-19XITM51.89351.9851.88851.930.04134,61332237.7452.25