20:24:21 EDT Tue 28 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2023-03-28XURNM29.69830.1629.4730.120.79175,50688452.00
2023-03-27XURNM28.9929.5028.8229.330.32241,3851,051
2023-03-24XURNM29.0029.0228.4128.99-0.42278,5251,196
2023-03-23XURNM29.5130.1429.072629.29-0.39249,7761,092
2023-03-22XURNM30.4530.4529.650129.66-0.45538,3981,398
2023-03-21XURNM30.2330.3629.6530.110.33539,7481,622
2023-03-20XURNM29.9429.978929.6329.750.01335,9071,056
2023-03-17XURNM29.4929.8029.0629.700.36658,7171,593
2023-03-16XURNM28.9929.5228.6729.300.23358,5041,654
2023-03-15XURNM29.9929.9928.2228.99-1.501,203,1664,658
2023-03-14XURNM30.7030.770230.1230.44-0.22250,2641,251
2023-03-13XURNM30.7231.36830.0030.63-0.04451,1151,457
2023-03-10XURNM31.4731.4730.4430.57-0.79364,6471,532
2023-03-09XURNM31.5831.89531.0731.34-0.25266,2641,309
2023-03-08XURNM31.7631.9831.2831.58-0.21221,6731,291
2023-03-07XURNM32.9032.9231.61131.76-1.22358,2871,461
2023-03-06XURNM34.1934.21532.9032.95-1.32328,5261,502
2023-03-03XURNM33.7434.5033.7434.320.49296,8801,443
2023-03-02XURNM33.9133.9133.4733.74-0.52316,8032,217
2023-03-01XURNM33.7834.1633.6734.160.54220,313955
2023-02-28XURNM33.5633.789533.0533.56-0.04204,1621,241
2023-02-27XURNM33.3533.7233.0333.490.03239,2951,284
2023-02-24XURNM33.3533.64832.9633.41-0.26292,1551,464
2023-02-23XURNM33.6333.7333.173733.610.61495,6291,877
2023-02-22XURNM33.58133.6432.690132.94-0.50306,2681,324
2023-02-21XURNM34.9834.9833.3333.41-1.72502,5422,830
2023-02-17XURNM35.0835.2934.6535.13-0.37792,2341,426
2023-02-16XURNM35.8935.9835.0735.43-0.85271,5951,069
2023-02-15XURNM36.1136.36535.6636.280.02213,8661,270
2023-02-14XURNM35.6336.3535.375936.170.29194,034851
2023-02-13XURNM36.1336.1335.5035.77-0.36255,4021,310
2023-02-10XURNM35.6636.140235.5036.130.29284,4551,428
2023-02-09XURNM35.8736.5335.57535.790.55755,8572,337
2023-02-08XURNM35.9036.0035.1335.20-0.46336,8191,114
2023-02-07XURNM34.9835.7534.7135.610.91435,0611,447
2023-02-06XURNM35.2035.2134.3934.66-0.66410,3621,594
2023-02-03XURNM37.0937.0935.2535.30-2.21702,2773,149
2023-02-02XURNM38.3538.6337.0237.49-0.32586,5633,121
2023-02-01XURNM36.4238.0836.2537.771.17906,3062,245
2023-01-31XURNM36.9137.0036.3236.52-0.665489,4381,921
2023-01-30XURNM36.8537.9336.67537.200.26769,2932,562
2023-01-27XURNM36.1937.1336.15236.890.71551,1901,907
2023-01-26XURNM36.5036.8635.8436.15-0.23568,8412,015
2023-01-25XURNM35.7936.479935.25536.380.19420,7331,685
2023-01-24XURNM35.9436.299935.5636.190.10270,0461,114
2023-01-23XURNM35.8536.2535.5236.090.46328,1911,550
2023-01-20XURNM34.5435.6534.263835.621.07504,7601,942
2023-01-19XURNM33.7434.639933.6034.520.53824,7321,725
2023-01-18XURNM35.1635.4333.9133.99-0.84279,7631,400
2023-01-17XURNM35.0035.1834.5734.79-0.30183,362860
2023-01-13XURNM34.6735.103534.5035.020.20166,736815
2023-01-12XURNM35.1035.1534.20234.900.02252,5311,053
2023-01-11XURNM35.3135.3134.362134.870.10188,623755
2023-01-10XURNM34.2634.859934.0034.760.41204,101825
2023-01-09XURNM34.3335.0134.000134.390.87527,2672,359
2023-01-06XURNM31.9733.5031.9733.481.57346,2811,485
2023-01-05XURNM31.7032.0031.1631.850.185103,995602
2023-01-04XURNM31.6531.809931.1431.560.09121,189625
2023-01-03XURNM31.8932.0731.3431.49-0.31278,8531,377
2022-12-30XURNM31.1331.8030.7031.740.58499,1661,367
2022-12-29XURNM30.8531.260730.7031.150.58203,928847