22:41:24 EDT Tue 23 Apr 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-23QSEKEY8.959.008.958.950.0434,7891138.779.15
2024-04-22QSEKEY8.849.098.828.910.4546,420908.729.14
2024-04-19QSEKEY8.5358.568.468.46-0.0118,850778.358.70
2024-04-18QSEKEY8.488.5148.458.47-0.0214,3821548.328.64
2024-04-17QSEKEY8.5558.5558.468.49-0.124522,4901348.338.66
2024-04-16QSEKEY8.908.908.5958.61450.014533,804988.458.78
2024-04-15QSEKEY8.7258.738.608.60-0.029,177458.558.82
2024-04-12QSEKEY8.678.678.628.62-0.165,864458.478.82
2024-04-11QSEKEY8.718.788.6978.780.0957,791538.568.89
2024-04-10QSEKEY8.708.708.6638.685-0.1456,118378.528.85
2024-04-09QSEKEY8.878.878.798.830.055,369608.679.01
2024-04-08QSEKEY8.798.798.76758.78-0.014,392468.728.79
2024-04-05QSEKEY8.758.808.758.790.1037,439588.568.95
2024-04-04QSEKEY8.968.968.698.69-0.206,989438.659.11
2024-04-03QSEKEY8.808.898.808.890.21815,561678.679.03
2024-04-02QSEKEY8.758.758.54768.672-0.01413,907538.458.84
2024-04-01QSEKEY8.688.708.668.686-0.02418,551588.558.87
2024-03-29QSEKEY8.718.718.698.710.0800
2024-03-28QSEKEY8.718.718.698.710.086,910428.508.88
2024-03-27QSEKEY8.658.658.6258.630.19307110,009528.468.82
2024-03-26QSEKEY8.408.748.408.56-0.03256,360488.408.82
2024-03-25QSEKEY8.578.608.5538.5925-0.072517,294668.378.74
2024-03-22QSEKEY8.6758.688.658.6650.0056,621428.488.86
2024-03-21QSEKEY8.608.678.608.660.069,174508.438.80
2024-03-20QSEKEY8.5358.608.5158.600.073,075457.959.00
2024-03-19QSEKEY8.748.748.448.530.1018,235748.328.64
2024-03-18QSEKEY8.598.688.408.430.14759,621668.308.59
2024-03-15QSEKEY8.2648.318.228.28250.202539,487548.078.47
2024-03-14QSEKEY8.208.208.058.080.022511,051618.028.25
2024-03-13QSEKEY8.08148.108.05758.0575-0.13253,747327.908.25
2024-03-12QSEKEY8.128.208.128.190.1434,216577.998.36
2024-03-11QSEKEY7.878.1857.878.05-0.1855,318507.878.49
2024-03-08QSEKEY8.298.298.2188.2350.0611,110448.108.41
2024-03-07QSEKEY8.1758.258.108.175-0.1155,766367.958.36
2024-03-06QSEKEY8.3258.458.248.290.1617,361668.078.45
2024-03-05QSEKEY8.0858.138.058.13-0.159,822437.878.30
2024-03-04QSEKEY8.228.288.228.280.09511,569558.048.40
2024-03-01QSEKEY8.118.268.058.1850.1555,550297.968.36
2024-02-29QSEKEY8.028.097.988.030.0327,268857.848.20
2024-02-28QSEKEY8.108.107.948.000.037,340457.798.17
2024-02-27QSEKEY8.108.107.9667.970.0411,829387.808.17
2024-02-26QSEKEY7.977.997.937.93-0.1315,473487.768.11
2024-02-23QSEKEY7.928.067.928.06-0.027,372467.818.22
2024-02-22QSEKEY8.048.108.018.0812,570487.908.25
2024-02-21QSEKEY8.198.308.068.08-0.0125,276787.908.23
2024-02-20QSEKEY8.088.108.058.090.0760,581837.888.25
2024-02-19QSEKEY7.9658.117.9658.02-0.06100
2024-02-16QSEKEY7.9658.117.9658.02-0.06111,115477.848.25
2024-02-15QSEKEY8.03728.098.0358.0810.23715,409527.898.22
2024-02-14QSEKEY7.827.867.79047.844-0.07119,451677.667.99
2024-02-13QSEKEY8.018.017.897.915-0.24519,114937.828.09
2024-02-12QSEKEY8.048.307.738.160.123,711358.018.40
2024-02-09QSEKEY7.918.047.918.040.1113,790577.818.13
2024-02-08QSEKEY7.887.937.8447.93-0.0429,594967.728.06
2024-02-07QSEKEY7.957.987.9497.970.0214,493497.798.11
2024-02-06QSEKEY7.917.957.877.95-0.019,231537.728.05
2024-02-05QSEKEY7.907.977.907.960.795518,6891037.908.08
2024-02-02QSEKEY7.13217.197.027.1645-0.135512,242536.967.19
2024-02-01QSEKEY7.277.327.257.300.0915,753607.147.43
2024-01-31QSEKEY7.2957.327.217.21-0.1010,037557.137.41
2024-01-30QSEKEY7.337.337.297.31-0.1314,396497.297.45
2024-01-29QSEKEY7.3767.447.3767.440.027,009487.227.55
2024-01-26QSEKEY7.417.437.397.4214,421547.257.56
2024-01-25QSEKEY7.447.447.377.42-0.07549,561397.247.57
2024-01-24QSEKEY7.387.547.387.495-0.00123,614497.337.70