04:24:01 EDT Sat 15 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-14QSIVB561.08580.06555.92578.4220.86315,82011,710551.08650.00
2021-05-13QSIVB553.38566.98547.69557.5610.29320,61612,804440.00650.00
2021-05-12QSIVB589.76595.90545.31547.27-36.63520,07114,672547.50650.00
2021-05-11QSIVB570.32586.39557.1536583.908.00585,74815,185530.00583.90
2021-05-10QSIVB586.87592.34575.88575.90-12.08418,53115,395570.58585.00
2021-05-07QSIVB575.00589.41570.19587.989.02335,36812,514587.50589.76
2021-05-06QSIVB581.00583.2527568.441578.96-2.63296,0169,832530.00579.00
2021-05-05QSIVB573.91585.34565.21581.598.66302,18410,012565.01610.00
2021-05-04QSIVB560.50573.51551.695572.938.30492,26714,169530.00575.00
2021-05-03QSIVB577.53580.11564.06564.63-7.20344,92412,144530.00591.11
2021-04-30QSIVB571.50585.30567.02571.83-8.37403,3769,989530.00595.11
2021-04-29QSIVB580.36586.78572.29580.208.39421,26011,980530.00600.00
2021-04-28QSIVB573.73579.00569.52571.81-4.09362,23311,471530.00575.00
2021-04-27QSIVB572.42576.59565.2001575.902.97426,59014,019550.26595.11
2021-04-26QSIVB564.38579.39556.06572.938.71498,43514,413572.94595.11
2021-04-23QSIVB530.00585.25529.37564.2245.23996,60125,197557.57565.00
2021-04-22QSIVB531.73531.73516.99518.99-9.01540,14014,223528.00530.00
2021-04-21QSIVB500.95530.18500.95528.0020.29831,53814,006526.00530.50
2021-04-20QSIVB517.35519.29501.425507.71-11.55697,15016,852440.61530.00
2021-04-19QSIVB518.50530.85517.36519.260.32723,90615,610519.26521.00
2021-04-16QSIVB521.85521.85512.29518.947.23457,33011,912438.88550.00
2021-04-15QSIVB512.69512.70497.705511.714.71594,81013,557450.00540.00
2021-04-14QSIVB494.48510.57491.36507.008.86442,75012,636495.03540.00
2021-04-13QSIVB501.64503.505492.94498.14-2.51476,67912,308453.00540.00
2021-04-12QSIVB500.00502.3563495.52500.652.96397,6488,106440.00550.00
2021-04-09QSIVB488.22497.86488.22497.697.61287,8858,383440.00540.00
2021-04-08QSIVB483.18490.36474.20490.085.49374,98012,271445.82575.00
2021-04-07QSIVB492.40494.12484.17484.59-5.22225,0587,774483.06550.00
2021-04-06QSIVB494.92497.00488.2713489.81-0.21332,13410,609483.06491.00
2021-04-05QSIVB491.68498.46485.28490.026.69386,44413,849478.00550.00
2021-04-02QSIVB483.33478.00550.00
2021-04-01QSIVB485.63490.263477.39483.33-10.33926,85120,841478.00550.00
2021-03-31QSIVB492.52501.44486.88493.663.00787,05313,129475.49550.00
2021-03-30QSIVB469.54493.91469.54490.6621.27600,54313,847470.00495.00
2021-03-29QSIVB488.73488.73467.22469.39-22.59769,54819,272463.00474.80
2021-03-26QSIVB501.00501.00478.81491.98-3.67690,23517,719470.00494.11
2021-03-25QSIVB480.51498.65471.735495.658.23683,37020,848470.00550.00
2021-03-24QSIVB500.25505.9537485.91487.42-9.431,354,33524,756481.20549.92
2021-03-23QSIVB501.00509.18494.50496.85-14.911,385,31128,243493.09520.00
2021-03-22QSIVB545.06545.33508.22511.76-32.85689,20619,414508.21512.41
2021-03-19QSIVB537.59552.28517.93544.61-5.871,270,59920,988529.99545.00
2021-03-18QSIVB549.53577.06542.98550.485.84646,75922,916522.22585.65
2021-03-17QSIVB547.05547.05531.03544.644.79531,79714,909530.00562.00
2021-03-16QSIVB548.99548.99533.02539.85-11.27421,62114,770522.22562.00
2021-03-15QSIVB547.735551.45535.28551.122.55566,75916,944545.03562.00
2021-03-12QSIVB557.45560.15538.815548.57-3.06421,67314,385490.00562.00
2021-03-11QSIVB528.70555.265528.70551.6322.50540,66416,215481.20555.18
2021-03-10QSIVB511.85530.80510.76529.1320.87426,66312,636481.20560.09
2021-03-09QSIVB505.66511.325497.42508.26-2.89726,60116,719450.03560.09
2021-03-08QSIVB515.40523.41510.52511.153.27516,09314,457450.03560.09
2021-03-05QSIVB514.4041514.4041470.87507.885.39466,79217,852480.00518.00
2021-03-04QSIVB511.29518.12486.13502.49-11.98353,96413,139482.00557.73
2021-03-03QSIVB528.26530.82513.415514.47-6.78273,6719,746507.24524.05
2021-03-02QSIVB528.56533.34520.46521.25-10.00233,5307,510515.80560.09
2021-03-01QSIVB518.48538.53514.69531.2525.89452,16513,632518.00560.09
2021-02-26QSIVB514.28524.24504.59505.36-17.77542,81318,222504.00540.00
2021-02-25QSIVB548.00550.40520.39523.13-17.00294,41410,882498.88560.09
2021-02-24QSIVB525.00540.27519.27540.1317.27327,23511,453528.03560.09
2021-02-23QSIVB535.24535.24495.63522.86-13.87544,76316,677498.88536.93
2021-02-22QSIVB540.77545.385534.27536.73-3.67402,67412,539528.03560.09
2021-02-19QSIVB525.18540.91525.18540.4018.16284,9128,448533.75565.50
2021-02-18QSIVB529.41530.49514.23522.24-7.88245,67010,446485.00527.93
2021-02-17QSIVB519.75532.07516.29530.124.97378,90112,930523.03600.00
2021-02-16QSIVB510.00528.52509.65525.1518.65330,84012,244521.00526.95