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
06:56:56 EDT Thu 27 Mar 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-03-26S$OEX2,801.392,805.952,757.772,766.49-39.841,476,984,518204,0292,756.702,770.77
2025-03-25S$OEX2,802.732,809.752,796.072,806.338.201,275,346,058204,0502,801.802,813.46
2025-03-24S$OEX2,776.862,801.582,776.862,798.1349.771,501,301,699204,0292,791.882,801.51
2025-03-21S$OEX2,719.862,750.302,712.832,748.3610.163,052,765,815204,0072,741.222,752.14
2025-03-20S$OEX2,728.182,764.292,720.452,738.20-4.961,413,346,292198,4982,732.022,745.98
2025-03-19S$OEX2,723.572,764.272,717.472,743.1631.181,574,040,775204,0462,735.862,750.59
2025-03-18S$OEX2,734.002,734.342,704.132,711.98-33.821,502,374,872204,0472,705.622,717.85
2025-03-17S$OEX2,735.512,760.532,725.282,745.808.251,549,353,656204,0322,739.362,751.55
2025-03-14S$OEX2,702.092,740.552,700.122,737.5557.031,500,192,252204,0472,724.342,736.97
2025-03-13S$OEX2,719.172,719.612,672.752,680.52-41.071,771,758,081196,0312,681.492,692.67
2025-03-12S$OEX2,731.622,740.092,692.092,721.5919.351,772,184,310204,0382,711.412,724.24
2025-03-11S$OEX2,712.472,734.182,677.532,702.24-18.432,125,345,712202,2162,692.892,711.50
2025-03-10S$OEX2,769.312,769.312,694.862,720.67-86.312,220,754,295204,0322,713.582,727.19
2025-03-07S$OEX2,786.022,813.532,755.992,806.9814.551,904,941,474204,0372,794.032,809.53
2025-03-06S$OEX2,811.682,830.182,777.742,792.43-51.771,663,107,097204,0502,797.052,810.53
2025-03-05S$OEX2,814.372,853.202,792.262,844.2033.601,619,977,193204,0322,829.862,844.33
2025-03-04S$OEX2,819.942,852.892,785.212,810.60-31.862,189,887,866204,0482,822.552,838.32
2025-03-03S$OEX2,908.142,915.662,822.112,842.46-59.311,835,688,832204,0472,844.652,855.17
2025-02-28S$OEX2,847.432,904.582,836.482,901.7750.242,002,519,743205,6912,889.912,901.08
2025-02-27S$OEX2,920.372,926.342,850.042,851.53-52.411,576,698,938204,0412,851.612,862.73
2025-02-26S$OEX2,912.552,930.422,889.892,903.94-0.821,410,788,521204,0512,893.792,907.79
2025-02-25S$OEX2,922.812,928.572,881.712,904.76-18.941,677,656,783204,0412,902.912,914.91
2025-02-24S$OEX2,949.562,959.902,921.902,923.70-17.001,511,356,631204,0482,919.302,932.08
2025-02-21S$OEX2,988.702,991.912,938.862,940.70-50.291,569,920,646204,0472,934.462,943.33
2025-02-20S$OEX2,999.312,999.312,975.292,990.99-12.161,214,257,856198,5642,983.782,993.48
2025-02-19S$OEX2,988.503,004.072,984.043,003.159.391,230,386,857213,0872,994.753,003.52
2025-02-18S$OEX2,997.592,999.822,977.702,993.76-0.651,588,248,868203,5022,983.992,994.75
2025-02-17S$OEX2,991.192,997.212,987.992,994.412.751,343,274,624262,990.592,997.78
2025-02-14S$OEX2,991.192,997.212,987.992,994.412.751,343,274,624204,0272,990.592,997.78
2025-02-13S$OEX2,962.992,992.582,958.442,991.6632.901,483,303,664204,0252,984.532,992.63
2025-02-12S$OEX2,941.412,963.792,932.132,958.76-2.941,396,583,478204,0322,954.782,964.32
2025-02-11S$OEX2,947.062,967.132,944.642,961.704.851,334,668,050204,0562,954.592,967.00
2025-02-10S$OEX2,947.052,961.932,946.782,956.8520.771,273,901,966204,0512,947.672,959.44
2025-02-07S$OEX2,967.962,977.872,932.932,936.08-34.691,400,739,886204,0492,931.772,940.47
2025-02-06S$OEX2,961.572,971.022,952.782,970.7713.791,519,284,594204,0162,957.052,965.86
2025-02-05S$OEX2,935.862,957.792,930.822,956.986.731,573,126,654204,0322,949.232,959.56
2025-02-04S$OEX2,925.352,952.212,920.552,950.2526.301,435,447,471204,0262,926.872,938.59
2025-02-03S$OEX2,908.732,938.232,890.492,923.95-27.121,706,549,811204,0502,933.532,945.84
2025-01-31S$OEX2,981.412,993.192,944.952,951.07-12.311,757,504,197204,0242,944.412,952.74
2025-01-30S$OEX2,956.732,972.342,936.652,963.388.281,679,950,198204,0082,950.702,963.51
2025-01-29S$OEX2,963.182,965.292,937.962,955.10-15.821,471,594,708204,0322,941.962,953.38
2025-01-28S$OEX2,941.142,973.872,925.462,970.9240.201,799,660,037204,0002,962.372,972.23
2025-01-27S$OEX2,898.742,936.852,898.742,930.72-50.202,306,333,028204,0502,930.022,939.80
2025-01-24S$OEX2,992.752,997.652,973.452,980.92-8.941,258,045,775204,0532,974.392,982.57
2025-01-23S$OEX2,965.912,989.872,965.392,989.8617.781,173,697,128204,0502,979.872,988.67
2025-01-22S$OEX2,965.942,978.112,963.372,972.0826.591,408,245,752204,0412,964.132,973.75
2025-01-21S$OEX2,933.492,947.412,922.932,945.4920.161,515,232,192204,0162,944.182,953.80
2025-01-20S$OEX2,925.312,934.902,914.112,925.3335.221,537,289,166282,922.352,929.00
2025-01-17S$OEX2,925.312,934.902,914.112,925.3335.221,537,289,166204,0352,922.062,929.09
2025-01-16S$OEX2,919.692,919.692,888.112,890.11-21.951,230,727,834204,0482,878.022,888.79
2025-01-15S$OEX2,883.252,916.352,883.252,912.0660.281,346,650,969204,0322,901.842,913.34
2025-01-14S$OEX2,870.852,875.502,834.642,851.78-6.651,166,552,930204,0502,853.342,861.65
2025-01-13S$OEX2,831.342,859.992,827.812,858.430.451,249,170,583204,0502,857.662,868.20
2025-01-10S$OEX2,888.262,888.262,845.702,857.98-45.271,413,322,404204,0342,853.662,863.99
2025-01-09S$OEX2,903.382,910.122,882.092,903.251.781,192,983,050312,890.142,902.35
2025-01-08S$OEX2,903.382,910.122,882.092,903.251.781,192,983,050204,0532,890.142,902.35
2025-01-07S$OEX2,951.702,954.622,893.092,901.47-40.871,375,649,747204,0502,898.092,911.00
2025-01-06S$OEX2,943.972,964.142,932.922,942.3422.651,398,930,939204,0512,940.632,950.59
2025-01-03S$OEX2,894.962,922.902,892.482,919.6936.861,120,396,826204,0482,914.452,922.15
2025-01-02S$OEX2,899.912,917.272,861.752,882.83-7.401,144,182,499204,0222,878.282,889.05
2025-01-01S$OEX2,914.052,918.252,885.182,890.23-17.55905,333,164282,886.582,897.54
2024-12-31S$OEX2,914.052,918.252,885.182,890.23-17.55905,333,164209,4372,886.582,897.54
2024-12-30S$OEX2,911.032,926.502,890.802,907.78-32.42964,484,562204,0342,899.772,909.63