01:10:33 EDT Tue 18 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-17QLE22.1023.90521.9323.691.27241,2593,18918.2825.00
2021-05-14QLE21.4523.004221.4522.421.13136,2691,94719.0023.42
2021-05-13QLE21.4723.1420.8121.290.31195,6633,04119.0023.10
2021-05-12QLE22.2622.5020.6020.98-1.671,469,0375,13719.0021.43
2021-05-11QLE21.9023.0221.1022.650.40234,8743,65121.0527.81
2021-05-10QLE24.3524.3522.1322.25-2.02151,1622,56020.5023.15
2021-05-07QLE24.3624.8323.7524.27-0.08208,9492,95320.5025.30
2021-05-06QLE23.5924.6223.2524.350.87147,5742,59120.5024.62
2021-05-05QLE23.6824.3423.1523.480.06131,3252,03620.5025.00
2021-05-04QLE24.0024.2222.890123.42-0.69106,3912,83520.5025.30
2021-05-03QLE23.2824.5823.1324.111.0798,1122,53720.5024.99
2021-04-30QLE22.7623.3722.5023.04-0.12124,1542,41022.4823.50
2021-04-29QLE24.1524.3622.8923.16-0.73125,8512,32920.5025.00
2021-04-28QLE23.1924.4522.8523.890.63254,6972,80223.1724.40
2021-04-27QLE23.7523.88522.9023.26-0.62214,9283,71922.0524.46
2021-04-26QLE25.6625.8923.7023.88-1.65234,7662,73322.9225.30
2021-04-23QLE24.1525.7624.0125.531.53127,8242,01820.5026.00
2021-04-22QLE24.0124.9723.4624.000.22117,7752,25820.5024.50
2021-04-21QLE22.4124.0022.4123.781.20132,7422,98320.5024.78
2021-04-20QLE23.8723.8722.0522.58-1.32179,3062,77522.0024.00
2021-04-19QLE23.4424.4922.760123.900.30144,9803,18620.5026.10
2021-04-16QLE24.2024.2023.36523.60-0.3969,5721,84720.6024.00
2021-04-15QLE24.3824.6723.38623.99-0.1897,9012,28222.0025.85
2021-04-14QLE23.5724.9023.5724.170.62110,4771,73623.6025.30
2021-04-13QLE24.1624.6323.12423.55-0.75102,3492,84020.5025.85
2021-04-12QLE25.1125.7323.9824.30-0.90127,3872,49420.5025.85
2021-04-09QLE24.4625.3524.12525.200.82169,2662,86823.5025.85
2021-04-08QLE24.2724.559223.7724.380.11146,2352,52723.5025.00
2021-04-07QLE24.6525.3923.9524.27-0.33134,6171,98023.7525.85
2021-04-06QLE24.3425.7724.3424.600.45117,7131,90323.5025.50
2021-04-05QLE24.7124.9823.60424.15-0.47122,2932,19523.5026.85
2021-04-02QLE24.6220.5026.00
2021-04-01QLE24.645325.4124.2424.62-0.19151,8812,21120.5026.00
2021-03-31QLE25.0025.5024.26524.81-0.07264,1553,27820.5026.85
2021-03-30QLE23.6624.9723.0124.881.32297,1824,04723.1026.00
2021-03-29QLE25.1125.4723.5323.56-1.68213,8583,49923.2124.60
2021-03-26QLE25.8025.84524.08525.24-0.23241,2344,37522.5024.89
2021-03-25QLE24.9726.348924.3525.470.63230,8554,49325.6727.00
2021-03-24QLE26.0026.7224.7424.84-0.70299,1134,40325.0027.50
2021-03-23QLE26.6527.1724.8525.54-1.80465,0265,25924.8026.32
2021-03-22QLE30.1030.919927.0327.34-2.61297,3724,49027.0527.50
2021-03-19QLE31.6032.6929.760129.95-1.58447,5196,13529.9530.50
2021-03-18QLE38.9139.7931.1031.53-7.09355,2874,80932.0032.50
2021-03-17QLE36.2439.0034.2838.623.42653,8147,50537.0139.60
2021-03-16QLE35.3536.5834.1335.20-0.71197,8363,15436.6039.50
2021-03-15QLE35.4236.1633.0635.910.42107,0171,80532.2040.00
2021-03-12QLE35.5736.5033.12835.49-0.30107,6591,58430.0140.00
2021-03-11QLE34.4635.8933.7835.792.08200,0502,40430.0135.80
2021-03-10QLE31.9834.2731.6333.711.93132,7692,45330.7133.71
2021-03-09QLE30.7332.0629.274731.781.91129,6372,19527.7234.50
2021-03-08QLE30.4531.5429.1529.87-0.13310,6614,32527.7233.00
2021-03-05QLE31.2331.29527.8830.00-0.87222,0032,94027.7231.40
2021-03-04QLE33.1133.6530.217530.87-2.32182,0723,07730.0034.15
2021-03-03QLE32.7434.0931.5633.190.68211,9692,94028.8234.00
2021-03-02QLE33.3133.72531.9032.51-0.9793,3201,47730.0034.00
2021-03-01QLE33.2033.92532.449933.480.44152,8662,15930.0034.00
2021-02-26QLE30.9433.3430.6333.042.39198,5322,56030.0034.30
2021-02-25QLE31.6733.4930.405930.65-0.80125,4841,74530.0030.65
2021-02-24QLE29.3532.3827.7931.451.83178,4622,71030.0033.00
2021-02-23QLE31.1931.1928.5529.62-1.67161,3582,84023.9730.70
2021-02-22QLE31.4532.1730.59931.29-0.5974,6731,36031.0032.65
2021-02-19QLE31.5332.39531.3531.880.57117,7281,85130.1033.05
2021-02-18QLE31.0531.6130.0331.310.1679,8631,32926.8832.40