05:57:12 EDT Wed 08 Jul 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-07-07QYJ2.732.842.692.740.06253,4016512.782.84
2020-07-06QYJ2.662.802.652.680.12245,5657242.652.75
2020-07-03QYJ2.692.752.562.56-0.135002.562.72
2020-07-02QYJ2.692.752.562.56-0.13587,1185202.562.72
2020-07-01QYJ2.712.792.682.6950.005104,3275092.682.78
2020-06-30QYJ2.772.852.692.69-0.11297,0826392.702.80
2020-06-29QYJ2.782.932.722.80153,0555842.602.92
2020-06-26QYJ2.882.932.78732.80-0.08134,4385282.702.89
2020-06-25QYJ2.842.932.712.880.04137,5375042.632.90
2020-06-24QYJ2.792.862.642.840.04144,4094822.732.97
2020-06-23QYJ2.702.84762.672.800.09194,6007482.682.80
2020-06-22QYJ2.642.872.502.710.03296,3731,7072.702.84
2020-06-19QYJ2.862.932.682.68-0.12268,8041,1842.702.95
2020-06-18QYJ2.882.992.802.80-0.1188,7383792.752.95
2020-06-17QYJ2.983.002.852.91-0.08109,8905492.953.00
2020-06-16QYJ2.853.142.802.990.22268,0301,5682.803.04
2020-06-15QYJ2.682.862.642.770.21213,8081,4312.752.84
2020-06-12QYJ2.842.992.562.56-0.15991,261,5552,7262.612.98
2020-06-11QYJ2.962.962.692.7199-0.2501570,7813,0462.703.29
2020-06-10QYJ3.133.132.972.97-0.12355,4221,6852.973.49
2020-06-09QYJ3.263.363.0453.09-0.17198,0141,0543.053.30
2020-06-08QYJ3.323.5723.263.26-0.09259,5951,4063.193.45
2020-06-05QYJ3.523.743.263.35-0.17154,6609813.193.60
2020-06-04QYJ3.503.633.32843.52-0.09106,9747143.203.80
2020-06-03QYJ3.703.883.203.61-0.08426,2562,4523.403.61
2020-06-02QYJ3.303.983.303.690.31224,1961,3403.723.99
2020-06-01QYJ3.373.533.3153.38-0.0285,1047413.103.55
2020-05-29QYJ3.313.453.223.400.09127,9051,0603.003.70
2020-05-28QYJ3.333.73783.063.310.16187,7191,4623.103.55
2020-05-27QYJ3.483.48993.053.15-0.37202,5941,5583.024.00
2020-05-26QYJ3.573.7393.45013.520.1281,6271,0933.203.70
2020-05-25QYJ3.774.013.363.40-0.46003.404.00
2020-05-22QYJ3.774.013.363.40-0.46105,2139163.404.00
2020-05-21QYJ3.873.993.613.86-0.02178,6841,4493.653.98
2020-05-20QYJ3.984.123.753.880.03128,1318863.753.88
2020-05-19QYJ3.844.163.69733.8569,0865313.854.02
2020-05-18QYJ4.154.1753.853.85-0.192775,5436793.853.90
2020-05-15QYJ3.884.21663.884.04270.142763,7254423.954.00
2020-05-14QYJ3.943.9953.713.90-0.04105,8316803.803.98
2020-05-13QYJ3.824.023.613.940.02108,0027593.653.93
2020-05-12QYJ3.934.0153.713.92-0.0663,4756203.703.98
2020-05-11QYJ3.944.023.843.980.0947,9566663.804.00
2020-05-08QYJ3.633.993.633.890.2055,9315823.783.98
2020-05-07QYJ3.733.803.463.690.0125,9254333.433.75
2020-05-06QYJ3.453.6953.413.680.1761,6266823.453.80
2020-05-05QYJ3.563.833.453.51-0.1059,5016943.453.90
2020-05-04QYJ3.723.943.553.61-0.2077,9787913.513.92
2020-05-01QYJ4.314.313.813.81-0.5074,0125313.804.11
2020-04-30QYJ4.044.454.02294.310.20130,8069894.134.41
2020-04-29QYJ4.024.363.914.110.0185,4125584.114.35
2020-04-28QYJ4.064.313.984.10-0.0379,8976413.804.09
2020-04-27QYJ3.754.253.704.130.40149,6999263.504.13
2020-04-24QYJ3.373.823.373.730.29130,5485553.573.73
2020-04-23QYJ3.153.533.153.440.23138,0507093.233.70
2020-04-22QYJ2.923.342.843.210.38119,5616583.003.28
2020-04-21QYJ2.962.982.642.83-0.1071,3844412.802.97
2020-04-20QYJ2.983.082.862.93-0.1160,1264412.593.00
2020-04-17QYJ3.073.242.903.04-0.0684,2013982.893.15
2020-04-16QYJ3.123.1752.953.100.0493,5746252.803.12
2020-04-15QYJ3.093.15352.943.06-0.1640,3124343.003.15
2020-04-14QYJ3.453.453.173.22-0.0733,1062373.103.22
2020-04-13QYJ3.343.343.203.2938,6754293.293.32
2020-04-10QYJ3.153.303.113.290.18003.103.28
2020-04-09QYJ3.153.303.113.290.1829,0464323.103.28