Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
13:20:16 EDT Sat 05 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-04S$OEX3,064.813,084.113,064.813,081.3126.91866,429,614283,073.513,081.74
2025-07-03S$OEX3,064.813,084.113,064.813,081.3126.91866,429,614117,6283,073.513,081.74
2025-07-02S$OEX3,034.193,054.563,032.883,054.4019.641,420,176,653204,0623,046.643,058.50
2025-07-01S$OEX3,036.263,044.103,024.843,034.76-11.041,618,482,552204,0473,029.873,041.95
2025-06-30S$OEX3,044.663,051.923,030.263,045.8014.331,611,337,828204,0373,039.273,047.67
2025-06-27S$OEX3,019.693,036.043,008.943,031.4717.402,269,508,077204,0463,025.753,036.82
2025-06-26S$OEX2,999.523,018.232,995.363,014.0724.901,356,424,374204,0503,005.673,016.50
2025-06-25S$OEX2,988.502,996.162,981.212,989.179.431,349,542,768204,0452,984.002,993.90
2025-06-24S$OEX2,966.442,984.482,965.202,979.7433.181,501,085,249204,0342,973.352,985.05
2025-06-23S$OEX2,919.422,948.482,906.922,946.5627.691,506,654,423204,0212,937.122,947.83
2025-06-20S$OEX2,939.362,946.772,911.442,918.87-10.572,317,976,781204,0292,915.772,924.35
2025-06-19S$OEX2,933.992,950.102,923.882,929.44-1.111,355,100,384272,925.902,935.26
2025-06-18S$OEX2,933.992,950.102,923.882,929.44-1.111,355,100,384204,0292,925.902,935.26
2025-06-17S$OEX2,944.892,950.892,926.992,930.55-25.461,264,757,861204,0472,924.692,935.97
2025-06-16S$OEX2,940.802,963.262,940.802,956.0128.611,355,583,731204,0472,947.962,957.97
2025-06-13S$OEX2,936.582,950.412,920.692,927.40-32.671,440,683,311204,0472,923.332,934.68
2025-06-12S$OEX2,943.102,961.582,939.992,960.0711.231,242,846,756204,0242,950.592,962.52
2025-06-11S$OEX2,963.472,969.082,938.802,948.84-8.961,418,831,854204,0152,946.432,957.94
2025-06-10S$OEX2,939.132,960.192,935.292,957.8019.361,441,947,333204,0382,949.922,960.21
2025-06-09S$OEX2,932.762,943.612,928.672,938.447.501,320,641,942204,0502,931.432,941.80
2025-06-06S$OEX2,924.242,940.392,920.172,930.9432.651,230,581,595204,0362,925.672,936.20
2025-06-05S$OEX2,926.722,934.402,888.712,898.29-20.711,574,901,175204,0262,883.542,896.92
2025-06-04S$OEX2,920.682,928.542,914.082,919.003.951,195,867,805204,0372,911.452,922.37
2025-06-03S$OEX2,901.112,921.762,896.692,915.0515.771,337,716,870204,0472,907.032,917.72
2025-06-02S$OEX2,876.742,900.102,864.642,899.2814.461,217,279,543204,0482,895.612,906.47
2025-05-30S$OEX2,882.492,890.772,849.372,884.82-0.782,106,918,300204,0132,876.532,888.07
2025-05-29S$OEX2,902.772,903.662,867.682,885.6014.821,374,494,086204,0502,875.262,889.54
2025-05-28S$OEX2,886.222,895.462,867.402,870.78-12.371,219,736,000118,1982,883.752,897.53
2025-05-27S$OEX2,849.902,883.982,849.902,883.1561.921,340,426,408204,0292,875.192,886.28
2025-05-26S$OEX2,810.822,836.362,804.972,821.23-23.301,226,316,725282,813.112,824.71
2025-05-23S$OEX2,810.822,836.362,804.972,821.23-23.301,226,316,725204,0382,813.112,824.71
2025-05-22S$OEX2,842.352,863.152,834.552,844.532.241,308,146,566204,0102,840.852,853.48
2025-05-21S$OEX2,869.192,890.352,834.152,842.29-41.161,546,471,206204,0372,835.092,848.75
2025-05-20S$OEX2,884.892,889.172,866.242,883.45-11.551,221,902,712204,0442,876.222,887.13
2025-05-19S$OEX2,862.672,897.462,860.642,895.001.861,298,606,191204,0072,886.092,895.30
2025-05-16S$OEX2,884.032,893.492,867.832,893.1417.011,454,206,275204,0462,875.122,889.88
2025-05-15S$OEX2,855.532,884.002,851.312,876.136.561,620,622,530201,0342,867.212,878.42
2025-05-14S$OEX2,866.462,875.232,857.632,869.5711.071,694,433,853204,0292,863.832,875.69
2025-05-13S$OEX2,840.172,867.452,833.492,858.5024.801,791,134,131204,0482,850.272,861.68
2025-05-12S$OEX2,817.382,834.232,802.702,833.7097.681,795,110,557204,0452,826.342,837.10
2025-05-09S$OEX2,747.522,755.002,728.962,736.02-2.811,127,489,162204,0292,729.862,741.86
2025-05-08S$OEX2,740.552,765.382,722.152,738.8316.661,516,500,202204,0422,730.872,745.87
2025-05-07S$OEX2,715.932,734.692,693.042,722.1711.021,524,543,704204,0472,710.152,724.24
2025-05-06S$OEX2,710.422,733.102,701.782,711.15-22.751,272,692,562204,0502,699.502,711.54
2025-05-05S$OEX2,738.832,750.172,726.842,733.90-22.601,205,498,755204,0072,722.722,736.82
2025-05-02S$OEX2,739.112,764.462,733.632,756.5037.311,456,523,003204,0262,746.832,760.77
2025-05-01S$OEX2,732.092,746.812,715.382,719.1924.461,512,402,482204,0452,698.182,711.05
2025-04-30S$OEX2,658.682,701.112,627.172,694.731.871,635,830,921204,0402,705.602,721.40
2025-04-29S$OEX2,667.972,697.942,665.482,692.8614.501,273,991,675204,0292,676.422,691.54
2025-04-28S$OEX2,681.602,692.612,647.322,678.36-1.481,396,178,358204,0502,665.722,678.87
2025-04-25S$OEX2,656.362,681.912,641.402,679.8429.041,584,026,388204,0422,673.512,684.91
2025-04-24S$OEX2,597.672,652.762,593.842,650.8056.021,542,307,399204,0192,650.392,665.52
2025-04-23S$OEX2,607.872,639.682,585.012,594.7848.951,719,555,730204,0322,592.742,611.21
2025-04-22S$OEX2,507.842,558.702,506.202,545.8362.161,485,164,925204,0452,534.642,551.07
2025-04-21S$OEX2,515.712,516.582,456.112,483.67-60.451,476,164,589204,0422,469.862,493.04
2025-04-18S$OEX2,563.492,567.142,530.962,544.12-1.111,554,269,485252,539.182,558.51
2025-04-17S$OEX2,563.492,567.142,530.962,544.12-1.111,554,269,485204,0502,539.182,558.51
2025-04-16S$OEX2,577.432,591.462,515.592,545.23-69.771,724,291,253203,8432,531.272,554.62
2025-04-15S$OEX2,622.732,640.972,609.112,615.00-4.291,392,345,707204,0322,605.742,621.97
2025-04-14S$OEX2,647.062,655.322,596.682,619.2916.291,635,796,523203,9482,603.902,621.50
2025-04-11S$OEX2,547.842,611.682,534.112,603.0048.721,878,147,650204,0402,593.882,611.33
2025-04-10S$OEX2,594.672,597.212,477.282,554.28-97.082,467,868,702203,9992,536.412,565.71
2025-04-09S$OEX2,402.342,662.772,396.212,651.36245.443,461,859,879204,0502,638.632,665.47
2025-04-08S$OEX2,515.232,552.092,370.442,405.92-38.632,553,046,417204,0132,394.132,418.81
2025-04-07S$OEX2,376.332,534.802,326.612,444.55-1.513,185,220,430204,0502,449.022,473.26