15:23:41 EDT Sat 20 Apr 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-19QXPEL51.2453.38651.0652.941.29141,5062,97147.6553.45
2024-04-18QXPEL52.0053.0551.35251.65-0.66141,4082,48551.1052.60
2024-04-17QXPEL54.1354.1351.9952.31-1.15134,3442,50051.7957.44
2024-04-16QXPEL53.6154.39552.6053.46-0.3999,8272,43853.1359.26
2024-04-15QXPEL56.9857.0052.6553.94-3.06153,7602,68153.2859.26
2024-04-12QXPEL58.2858.69556.8557.00-1.70148,0572,32656.3557.50
2024-04-11QXPEL57.9459.1557.9458.700.1896,1251,65851.2858.50
2024-04-10QXPEL57.8658.90557.2658.52-0.63144,1652,97857.8559.01
2024-04-09QXPEL59.3959.597358.1159.150.1469,4591,76455.7067.31
2024-04-08QXPEL59.6559.8558.0559.01-0.04104,5792,55658.4459.62
2024-04-05QXPEL58.3759.6958.1859.050.64107,0241,99758.4664.75
2024-04-04QXPEL59.8860.490457.6358.41-0.69166,2322,18657.8864.67
2024-04-03QXPEL56.7759.2256.5159.101.66237,4273,28453.6059.48
2024-04-02QXPEL55.0557.818454.03557.441.59256,8343,39552.2157.90
2024-04-01QXPEL54.0957.430653.7455.851.83176,6003,08655.8556.97
2024-03-29QXPEL55.8556.70553.880154.02-2.040054.0554.59
2024-03-28QXPEL55.8556.70553.880154.02-2.04105,4071,77054.0554.59
2024-03-27QXPEL55.0056.5155.0056.061.31126,3482,17150.0056.50
2024-03-26QXPEL53.9854.86553.33554.750.95211,9102,28754.2755.00
2024-03-25QXPEL53.5554.0352.9353.800.60104,9821,79453.2959.09
2024-03-22QXPEL53.2153.2652.2253.200.12109,9941,70248.1153.47
2024-03-21QXPEL52.9153.6651.2253.080.58121,1001,94852.5853.70
2024-03-20QXPEL49.5752.8249.5752.502.83102,7162,09752.0752.97
2024-03-19QXPEL48.6750.1848.4049.671.00132,8151,81048.9857.53
2024-03-18QXPEL48.7549.6548.57548.67110,5812,03548.6055.30
2024-03-15QXPEL48.4049.1248.3248.670.11299,4772,49148.1350.00
2024-03-14QXPEL49.3149.446748.2848.56-1.23110,5602,11948.1149.68
2024-03-13QXPEL49.8050.3949.18549.79-0.0994,5922,09649.6150.19
2024-03-12QXPEL51.5051.5049.8849.88-1.7589,8802,06749.6250.33
2024-03-11QXPEL50.5651.8050.3151.630.7479,4042,28949.0054.01
2024-03-08QXPEL50.6652.1550.544150.890.9584,5562,41150.4651.32
2024-03-07QXPEL48.8350.6448.8349.941.11120,5732,40449.5254.70
2024-03-06QXPEL50.6751.2148.0648.83-1.64239,6053,63348.5051.99
2024-03-05QXPEL51.2451.7349.6650.47-1.36102,0462,52449.9057.08
2024-03-04QXPEL52.0852.443251.6051.83-0.55129,8682,49051.5252.20
2024-03-01QXPEL52.5953.09551.5252.465-0.115117,1051,92651.9058.20
2024-02-29QXPEL53.0753.41551.640152.580.46115,0261,59352.3757.00
2024-02-28QXPEL52.3353.29551.9952.12-0.6561,0271,49851.5057.00
2024-02-27QXPEL54.4354.6051.9952.77-1.23119,0011,86152.3157.77
2024-02-26QXPEL52.8554.3452.33554.001.02152,4142,07651.5063.33
2024-02-23QXPEL51.1353.2549.8752.981.23171,9512,46452.4653.35
2024-02-22QXPEL56.0056.3151.6251.75-3.85303,2703,50551.0057.00
2024-02-21QXPEL54.4256.2052.6255.601.22177,0503,15546.4655.50
2024-02-20QXPEL55.8056.10554.1854.38-1.86131,7672,20651.0557.00
2024-02-19QXPEL56.2956.69355.7856.24-0.100055.0062.96
2024-02-16QXPEL56.2956.69355.7856.24-0.1089,5921,60755.0062.96
2024-02-15QXPEL53.7656.5553.6456.343.22129,3162,25551.0058.00
2024-02-14QXPEL52.8353.3952.0453.121.0983,4781,56945.6055.00
2024-02-13QXPEL52.8754.3551.7852.03-2.80139,0602,26951.7055.00
2024-02-12QXPEL53.9455.159953.9454.831.08108,4032,08254.3055.21
2024-02-09QXPEL52.9054.6052.9053.751.12105,1472,31048.7154.17
2024-02-08QXPEL52.0853.6852.0852.630.5599,9271,93952.6559.31
2024-02-07QXPEL51.8552.6350.8852.080.31106,4622,27150.1158.97
2024-02-06QXPEL51.3652.4951.1451.770.72111,7282,13551.0058.54
2024-02-05QXPEL52.1552.1550.01551.05-1.93177,1083,23250.8151.48
2024-02-02QXPEL54.9954.9952.9852.98-2.3299,1612,07852.4658.18
2024-02-01QXPEL54.1055.5853.7155.301.85135,5932,18354.0056.50
2024-01-31QXPEL53.6954.5853.3153.45-0.63196,6992,66553.1554.04
2024-01-30QXPEL54.6755.0453.755954.08-0.89136,0042,34053.5059.26
2024-01-29QXPEL54.9055.0653.5354.970.06106,6292,08054.5255.43
2024-01-26QXPEL54.0455.237554.0054.911.44116,5262,19349.7455.32
2024-01-25QXPEL53.0853.5552.5053.470.71105,2611,75846.9358.11
2024-01-24QXPEL54.0054.0052.5252.76-0.57162,2392,42352.3057.77
2024-01-23QXPEL54.1954.8551.6453.33-0.12145,9642,22151.5058.00
2024-01-22QXPEL52.2953.8252.2953.451.44144,5422,03453.5053.81