00:22:54 EST Sat 25 Jan 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-01-24QWIX141.85142.77139.82141.030.62261,5674,833139.80143.00
2020-01-23QWIX140.34141.56139.01140.410.40264,1214,801137.76141.75
2020-01-22QWIX141.98142.28138.75140.01-0.37290,4855,224137.76141.00
2020-01-21QWIX138.81141.64138.27140.380.11386,7636,471137.76143.36
2020-01-20QWIX143.39143.39139.83140.27-2.4000137.76143.37
2020-01-17QWIX143.39143.39139.83140.27-2.40261,1965,542137.76143.37
2020-01-16QWIX143.40143.40140.43142.670.70380,3614,966137.76153.00
2020-01-15QWIX142.60143.97141.00141.97-0.77512,0635,869137.76143.95
2020-01-14QWIX142.21144.01140.58142.740.31438,1497,579138.51142.69
2020-01-13QWIX141.61144.46140.63142.432.17839,73511,191121.67155.00
2020-01-10QWIX140.82141.82138.42140.260.18479,2647,376121.67140.26
2020-01-09QWIX136.00140.48134.60140.086.301,122,22213,901138.87149.98
2020-01-08QWIX129.52134.86129.52133.783.77622,1219,152123.00134.00
2020-01-07QWIX131.69132.00126.51130.01-1.62786,20110,157120.22131.99
2020-01-06QWIX128.60131.805128.00131.632.71470,9788,289126.00133.35
2020-01-03QWIX126.14130.57125.0523128.921.37819,13011,440128.90133.35
2020-01-02QWIX123.21127.81123.21127.555.17696,3849,649127.65135.00
2020-01-01QWIX120.57122.80120.23122.381.1300120.22125.00
2019-12-31QWIX120.57122.80120.23122.381.13363,3145,383120.22125.00
2019-12-30QWIX121.21122.41119.4388121.25-0.565401,9485,362121.00122.01
2019-12-27QWIX122.69122.71119.40121.8150.105434,1035,250121.00125.00
2019-12-26QWIX121.00123.50120.3001121.711.53258,1904,142119.00125.00
2019-12-25QWIX117.49121.00117.27120.183.4300120.20121.95
2019-12-24QWIX117.49121.00117.27120.183.431,090,11011,451120.20121.95
2019-12-23QWIX117.41118.31116.36116.75-0.54686,1947,430116.75118.00
2019-12-20QWIX121.82122.44116.92117.29-3.87471,5017,993116.00120.52
2019-12-19QWIX118.53121.79118.53121.162.42540,7217,954113.90121.99
2019-12-18QWIX119.50120.2118118.09118.74-0.86318,9575,484118.50121.99
2019-12-17QWIX119.84120.30118.95119.600.42325,7735,387115.00121.00
2019-12-16QWIX118.57120.44118.57119.180.10501,7865,031118.50119.95
2019-12-13QWIX118.89119.75117.66119.080.04447,2165,442118.01121.00
2019-12-12QWIX118.19120.54117.59119.04-0.51253,3134,375118.00121.99
2019-12-11QWIX119.13120.67118.415119.550.50227,6373,983111.79120.50
2019-12-10QWIX118.55119.39116.94119.050.41378,4246,721111.79121.50
2019-12-09QWIX120.22121.85118.22118.64-1.22359,4856,163111.79121.50
2019-12-06QWIX119.62120.91119.30119.861.11332,1674,860115.00120.60
2019-12-05QWIX121.15121.95118.41118.75-2.47364,8615,415111.79122.00
2019-12-04QWIX123.39123.69120.98121.22-1.27314,8085,487120.01123.00
2019-12-03QWIX118.12122.72117.18122.492.07603,3797,496116.00127.85
2019-12-02QWIX120.29120.875117.78120.42-0.47542,3877,086111.79120.89
2019-11-29QWIX121.98123.03120.50120.89-1.11175,1632,931120.25122.00
2019-11-28QWIX121.30122.275119.33122.000.9700111.79130.00
2019-11-27QWIX121.30122.275119.33122.000.97486,1087,543111.79130.00
2019-11-26QWIX121.79122.645120.382121.03-0.89966,45211,999121.00130.00
2019-11-25QWIX120.70123.08120.68121.921.021,954,76519,306121.01130.00
2019-11-22QWIX121.06122.44120.35120.900.19777,3169,770120.01123.51
2019-11-21QWIX126.00126.12120.06120.71-5.14880,49011,478120.50121.65
2019-11-20QWIX126.77127.45124.73125.85-1.21604,3159,460111.79126.50
2019-11-19QWIX127.48128.27125.87127.060.43428,3425,170126.01130.00
2019-11-18QWIX130.13130.13125.825126.63-3.74608,1979,367126.35127.99
2019-11-15QWIX127.16130.85123.17130.375.17868,81011,479116.00140.00
2019-11-14QWIX128.10129.81123.055125.20-10.502,067,30823,656125.25129.00
2019-11-13QWIX132.04135.98131.62135.703.671,000,77712,692130.50133.99
2019-11-12QWIX128.43132.50127.67132.034.75851,95612,277123.51138.49
2019-11-11QWIX127.32128.465126.955127.28-0.82346,4605,834123.51138.49
2019-11-08QWIX126.08128.71124.88128.101.44317,9075,934123.51136.00
2019-11-07QWIX127.59129.92126.23126.66-0.52379,9726,459125.77136.00
2019-11-06QWIX127.61128.11125.15127.18-0.74411,4668,900112.83127.80
2019-11-05QWIX129.29130.40126.37127.92-1.16784,1549,651112.83129.00
2019-11-04QWIX127.22129.65126.59129.082.50595,6769,950112.83138.49
2019-11-01QWIX123.00127.08122.925126.584.51390,2155,403126.00136.00
2019-10-31QWIX125.36125.36121.65122.07-2.44428,2136,345112.83136.00
2019-10-30QWIX123.57124.78122.35124.511.54311,5243,621112.83128.00
2019-10-29QWIX122.92124.07121.84122.97-0.91262,7504,572112.83136.00
2019-10-28QWIX121.12125.11120.79123.883.16381,2585,336112.83124.89
2019-10-25QWIX119.97121.61119.06120.720.77172,1593,716112.83125.00