16:24:02 EST Thu 21 Jan 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-01-21XITM51.9752.00251.9451.95-0.0366,21428537.7452.25
2021-01-20XITM51.9852.0151.900451.980.05113,34527637.7452.25
2021-01-19XITM51.89351.9851.88851.930.04134,61332237.7452.25
2021-01-15XITM51.90551.90551.8551.890.03147,89431037.7452.25
2021-01-14XITM51.9551.9551.83151.86-0.02592,30537037.7452.25
2021-01-13XITM51.907351.9251.8851.885-0.02574,51229137.7452.25
2021-01-12XITM51.9151.9351.860151.910.03244,73928337.7452.25
2021-01-11XITM51.883751.9151.8351.8894,72937137.7452.25
2021-01-08XITM52.0152.0151.8451.88-0.08119,83226137.7452.25
2021-01-07XITM51.9752.0551.9551.96-0.01127,20428237.7452.25
2021-01-06XITM52.0952.0951.9751.97-0.09128,87939151.9552.25
2021-01-05XITM52.0852.081251.96152.060.04115,62533337.7452.25
2021-01-04XITM52.0152.04251.95752.02-0.01585,91128337.7452.25
2021-01-01XITM51.9552.0751.9552.0350.0550037.7452.25
2020-12-31XITM51.9552.0751.9552.0350.05549,53022137.7452.25
2020-12-30XITM51.9952.020251.950151.98-0.0143,99328337.7452.25
2020-12-29XITM52.0252.025451.9751.990.217852,24729037.7452.25
2020-12-28XITM52.1352.1452.033852.08-0.0298105,22922737.7452.25
2020-12-25XITM52.1352.1352.056652.10980.06260037.9052.25
2020-12-24XITM52.1352.1352.056652.10980.062637,91812837.9052.25
2020-12-23XITM52.1252.1252.050152.06-0.04559,83627137.9052.25
2020-12-22XITM52.1452.1452.049152.1050.02590,20930337.9052.25
2020-12-21XITM52.0352.1252.01452.080.0366,54737137.9052.25
2020-12-18XITM52.1252.1251.9952.05-0.0172,96318737.9052.44
2020-12-17XITM52.0152.1052.003852.060.024556,30020437.9052.11
2020-12-16XITM52.0452.0851.9852.0355-0.0460,51529137.9052.44
2020-12-15XITM52.0752.0751.977352.060.0461,93922937.9052.40
2020-12-14XITM51.9252.049451.9252.020.04147,25830637.9058.17
2020-12-11XITM51.9052.049551.9051.960.04120,91226237.9052.39
2020-12-10XITM52.0352.0351.9051.92-0.0484,15925837.9052.34
2020-12-09XITM51.9951.9951.9251.960.0679,88626337.9052.03
2020-12-08XITM51.9451.9651.8451.900.03106,98644337.9054.10
2020-12-07XITM51.9451.9451.8651.87-0.0168,23039137.9061.71
2020-12-04XITM51.9051.9051.8151.880.07136,55122737.9052.17
2020-12-03XITM51.8451.8451.6851.810.12576,69928537.9052.23
2020-12-02XITM51.6451.7951.6451.685-0.065120,52327737.9051.84
2020-12-01XITM51.7951.7951.673651.750.072460,45823937.9054.06
2020-11-30XITM51.8351.8551.7451.830.0271,77823737.9852.11
2020-11-27XITM51.8251.8351.7651.810.0522,47211237.9852.46
2020-11-26XITM51.7651.8351.7251.760.020037.9852.11
2020-11-25XITM51.7651.8351.7251.760.0268,74129237.9852.11
2020-11-24XITM51.7251.7751.7251.74-0.04542,26520637.9852.10
2020-11-23XITM51.7051.7951.7051.7850.005100,54119937.9852.12
2020-11-20XITM51.7851.8151.725551.780.0445,95321637.9852.06
2020-11-19XITM51.5851.7451.5851.740.1470,80021737.9851.75
2020-11-18XITM51.6551.6551.5451.600.0279,32025137.9851.61
2020-11-17XITM51.3651.5851.3651.580.17563,01225737.9853.31
2020-11-16XITM51.2651.4151.2651.405-0.005166,53128437.9851.50
2020-11-13XITM51.3951.4151.328451.410.12142,12027537.9851.50
2020-11-12XITM51.3451.3451.227851.290.04245,68932037.9851.64
2020-11-11XITM51.2051.2851.161651.250.1172,22339237.9851.59
2020-11-10XITM51.2451.2551.1451.14-0.06177,73130837.9851.55
2020-11-09XITM51.2751.2751.1651.20-0.06188,48632737.9851.57
2020-11-06XITM51.3051.3351.2151.260.0270,64731137.9859.87
2020-11-05XITM51.3251.3251.1751.240.0193,92033237.9851.60
2020-11-04XITM51.2651.2751.2051.230.31103,51240437.9851.61
2020-11-03XITM50.9551.0050.9050.920.0193,84320337.9851.24
2020-11-02XITM50.9550.972550.8850.910.009778,20825737.9851.25
2020-10-30XITM51.0651.0650.9550.985-0.06567,72633150.7159.57
2020-10-29XITM51.0751.0751.004451.05-0.0146,22718248.2551.37
2020-10-28XITM50.9851.0950.9851.060.0765,34828748.2453.77
2020-10-27XITM50.9851.0850.9550.990.0156,27422950.9653.73
2020-10-26XITM50.9651.0450.9650.98-0.0550,85828548.1953.72
2020-10-23XITM51.0551.054750.99351.03-0.03189,17320443.2851.09
2020-10-22XITM51.0451.0751.010151.060.0255,78919750.7162.47