11:11:37 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-03-28TWSP229.51230.32224.47225.76-4.02455,9673,409225.33226.87319,41021,42216,0655,8485,42126,7781,35636,052100100
2024-03-27TWSP229.07231.31227.10229.780.83201,3322,480229.13229.78116,01915,2779,4253,4525,50813,8182,18020,819
2024-03-26TWSP229.65230.57223.27228.95-0.37374,2763,039228.43229.51261,43413,11811,2505,7074,25421,6265,41536,735
2024-03-25TWSP228.90230.26227.04229.320.05250,9002,570228.77229.42160,41014,8628,4387,0064,57114,7342,75430,002
2024-03-22TWSP228.28229.675227.91229.270.81213,8862,363229.05229.50130,82412,8879,1804,4425,76114,6043,94824,890200
2024-03-21TWSP225.82229.82225.47228.463.00289,6832,900227.94229.05145,44417,36614,6738,0995,09613,2683,92036,720
2024-03-20TWSP225.46225.70224.03225.460.83195,7121,893224.86225.7584,5976,4845,3024,8585,04153,7453,19425,027
2024-03-19TWSP223.48224.63221.52224.631.68194,0262,394224.06225.00125,9377,7256,2004,0304,3029,7716,46920,476
2024-03-18TWSP222.86223.64221.73222.950.88271,4402,255222.22223.21205,44512,7735,5782,9644,1818,2765,85516,740
2024-03-15TWSP221.63222.67220.21222.07-0.56831,0543,091221.43222.54755,58510,2219,0295,2474,41711,5154,29822,116200
2024-03-14TWSP225.55225.55221.50222.63-2.67245,4392,872222.01223.06172,88612,50710,0715,7685,88510,1101,33221,066200
2024-03-13TWSP224.16225.82222.42225.300.73242,7752,342224.87225.50162,33810,40014,6056,8345,3918,9855,94816,018
2024-03-12TWSP224.41225.61223.56224.570.68233,9522,311224.00225.00101,23112,81915,5323,1314,44056,0983,82827,290100
2024-03-11TWSP223.96224.50221.37223.89-1.30153,5032,249223.55224.2083,79114,7627,3615,9744,56210,5342,83113,159100
2024-03-08TWSP226.53229.52223.43225.19-1.14249,8712,472224.59225.60167,35513,2449,9673,9875,34918,6403,03122,210
2024-03-07TWSP223.45226.415222.25226.334.07373,0112,691225.00226.73113,71466,72015,9718,0415,93314,6676,35810,80098,568
2024-03-06TWSP222.80224.57220.85222.260.31250,8692,798221.88222.75118,93415,2268,4166,6275,24011,9843,25573,863100
2024-03-05TWSP221.17223.78220.67221.950.08229,9332,450221.57222.52124,91822,43612,9313,9845,2947,3582,8882,00033,541
2024-03-04TWSP218.50223.23218.50221.872.94309,4303,296221.46222.44137,36847,25415,4659,5276,10824,6143,76254,831
2024-03-01TWSP215.78221.395215.78218.933.51339,3983,268218.37219.47163,41321,54617,5007,6238,29319,5015,2628,60073,777
2024-02-29TWSP215.60217.03208.59215.422.62898,7304,662214.45215.88656,05147,80333,36310,15512,18019,9908,17045,00035,452100
2024-02-28TWSP211.76213.84210.67212.800.67160,3632,020212.37213.0085,57610,0419,7905,5723,50113,4933,94317,321100
2024-02-27TWSP213.52214.67211.53212.130.13243,4402,694211.51212.49121,82520,55616,8013,9735,19612,2665,40432,948
2024-02-26TWSP212.85213.90210.67212.00-0.46241,4102,193211.43212.45155,52610,15811,9183,3604,27418,5632,12523,542
2024-02-23TWSP210.51213.26210.51212.461.99373,4552,256212.30213.11187,32620,96599,1866,2104,4218,5995,17710,00019,167100
2024-02-22TWSP207.44211.07207.44210.473.13195,2812,284210.00211.13115,78715,86211,2747,2234,96911,2734,89616,307
2024-02-21TWSP207.74208.47205.04207.34-0.92236,9142,400207.07208.00113,12010,35010,4703,0164,58259,1093,02522,707200
2024-02-20TWSP207.49209.47205.49208.260.31235,2162,787207.76208.67119,07419,03413,0276,1115,61526,3463,75829,168
2024-02-16TWSP206.49209.16206.03207.951.51213,0471,969207.50208.25145,39113,2067,3868,3843,8185,2361,23419,114400
2024-02-15TWSP203.51206.89203.47206.443.07355,6733,070206.30206.94170,12020,35614,9608,8966,70325,3004,65743,30048,735
2024-02-14TWSP197.70203.94197.70203.376.50289,4142,939201.87203.50160,80017,88719,0276,2585,74512,6126,13632,9543007,000
2024-02-13TWSP200.17200.50196.00196.87-4.40374,3613,401196.18197.17239,68216,13619,9167,1677,29520,4628,68848,318600
2024-02-12TWSP203.32203.75200.64201.27-2.11139,0821,995200.64201.9774,32610,7528,5244,0343,7469,4164,97118,428200
2024-02-09TWSP202.59203.86200.28203.380.98158,8991,945202.79203.7485,20113,9519,0904,1373,80714,6303,03618,995100
2024-02-08TWSP202.60203.39200.08202.40-0.21141,3861,635201.90202.5076,32220,1069,1953,4454,9304,6392,10615,869400
2024-02-07TWSP201.38202.75200.31202.611.10242,8042,251201.51202.97154,78216,7769,8647,5084,60315,4364,45021,7321,200
2024-02-06TWSP200.75202.16199.01201.512.14368,0882,506201.03202.02123,005147,81217,9782,8575,10717,8585,70835,876200
2024-02-05TWSP200.89201.60198.81199.37-1.64194,6412,555199.08200.0593,43527,48712,4738,0474,9419,6125,80524,193400
2024-02-02TWSP200.52201.30198.38201.010.40183,6631,939200.75201.5690,30341,5809,7644,5344,0039,1673,61515,526300
2024-02-01TWSP198.01201.11196.04200.613.10237,3422,329200.00201.06129,33918,01115,0246,5113,80411,1615,53138,361400
2024-01-31TWSP199.12199.55196.70197.51-1.63292,4612,660197.11198.06170,17522,25414,6187,0474,40525,5767,14030,911600
2024-01-30TWSP198.99199.72197.92199.141.12237,0891,904198.75199.70167,17012,05510,6064,3413,0296,6394,67019,983200
2024-01-29TWSP195.49198.09194.79198.021.96173,0902,390197.31198.3494,96213,1378,3174,6602,9648,6534,58626,806
2024-01-26TWSP193.87196.48192.90196.062.73210,9461,728195.10196.6291,64010,2226,0695,7624,02126,7453,40730,00028,256500
2024-01-25TWSP192.99194.51191.81193.330.38120,6091,726192.90193.8358,6167,0119,3086,0943,6266,1422,43615,975300
2024-01-24TWSP193.95194.88192.58192.95-0.75160,9891,756192.56193.3290,24612,51910,1213,7904,02212,6131,96518,442500
2024-01-23TWSP192.49193.91191.76193.701.74198,5712,006193.00194.04130,0645,9459,3758,0544,28510,3242,48422,308200
2024-01-22TWSP193.42194.83190.91191.96-1.43212,5462,341191.38192.58129,69420,03113,4513,8354,21710,3194,56118,693700
2024-01-19TWSP192.74193.55190.94193.390.39194,9842,093192.85193.75126,45612,4956,1338,2513,76511,1123,75918,288200
2024-01-18TWSP188.43193.35186.61193.004.97258,1362,400191.61193.48136,30620,43511,7147,3044,40514,1825,5685,30035,224200
2024-01-17TWSP189.38191.10186.38188.03-2.66232,2132,368187.68188.51136,08815,5919,6886,5715,02918,6034,51125,347500
2024-01-16TWSP188.02191.00187.12190.691.45247,4592,494189.70191.00139,90921,7749,8568,4955,77421,9665,84023,087200
2024-01-15TWSP188.72189.78187.34189.24-0.1059,067901188.76189.8328,3143,9005,1591,3022,8094,4941,2898,646
2024-01-12TWSP188.45190.69186.82189.341.46372,2542,195188.73189.89111,78721,13316,3804,5245,300183,7003,18617,204400
2024-01-11TWSP187.66188.06184.68187.880.08273,7332,355187.53188.11139,06314,2029,3403,6464,63165,6072,57618,137
2024-01-10TWSP185.99188.50185.66187.803.49272,3012,600187.04188.11147,94320,35614,9453,6974,31524,4791,65136,725200100
2024-01-09TWSP182.51185.90182.35184.311.01323,9512,725184.03184.88225,60613,98315,2678,1046,55018,8097,96917,258200
2024-01-08TWSP182.00183.51180.85183.300.31331,2752,399182.85183.46179,10816,51715,6095,3704,27810,5994,46286,713500
2024-01-05TWSP183.21184.81182.54182.99-1.79242,6262,482182.50183.33156,9867,44510,3423,1474,88024,4095,38624,259
2024-01-04TWSP182.02186.41182.02184.782.12303,4342,210184.30185.09117,06416,2889,7069,6104,127120,4096,09915,756400
2024-01-03TWSP181.69183.49180.67182.66-0.41174,4261,952182.16183.0896,0467,40410,9514,6574,1885,10017,31124,974100
2024-01-02TWSP183.07184.91182.02183.07-2.67285,9532,164182.70183.49146,23010,10915,7534,0413,93116,6173,88230,00052,353400