Quantix Finance Historical Data

QFI Page 13
Download
Date Close Price change Market cap Trading volume
Aug 13, 10 AM $53.03
-1.03%
$530.33 million $517,790
Aug 13, 9 AM $53.59
-0.05%
$535.85 million $527,330
Aug 13, 8 AM $53.61
-0.15%
$536.14 million $514,755
Aug 13, 7 AM $53.7
+0.01%
$536.98 million $505,551
Aug 13, 6 AM $53.69
-0.08%
$536.91 million $474,144
Aug 13, 5 AM $53.73
+0.44%
$537.33 million $467,640
Aug 13, 4 AM $53.5
+0.31%
$535.03 million $471,488
Aug 13, 3 AM $53.34
+0.10%
$533.38 million $473,524
Aug 13, 2 AM $53.28
+0.26%
$532.85 million $473,749
Aug 13, 1 AM $53.14
+0.22%
$531.43 million $473,727
Aug 13, 12 AM $53.03
+0.03%
$530.31 million $472,817
Aug 12, 11 PM $53.02
+0.03%
$530.24 million $478,213
Aug 12, 10 PM $53.01
-0.42%
$530.05 million $528,629
Aug 12, 9 PM $53.23
+0.03%
$532.32 million $532,848
Aug 12, 8 PM $53.22
-0.18%
$532.2 million $532,290
Aug 12, 7 PM $53.31
-0.02%
$533.14 million $532,771
Aug 12, 6 PM $53.32
+0.42%
$533.19 million $535,662
Aug 12, 5 PM $53.07
+0.12%
$530.72 million $535,144
Aug 12, 4 PM $53.01
+0.00%
$530.09 million $557,906
Aug 12, 3 PM $53.01
-0.22%
$530.07 million $572,035
Aug 12, 2 PM $53.13
-0.03%
$531.25 million $578,901
Aug 12, 1 PM $53.14
-0.43%
$531.41 million $581,172
Aug 12, 12 PM $53.38
-0.03%
$533.78 million $583,987
Aug 12, 11 AM $53.37
+0.09%
$533.75 million $585,290
Aug 12, 10 AM $53.33
-0.33%
$533.29 million $586,292
Aug 12, 9 AM $53.5
+0.68%
$535.02 million $563,872
Aug 12, 8 AM $53.15
-0.42%
$531.49 million $542,209
Aug 12, 7 AM $53.36
+0.42%
$533.59 million $525,147
Aug 12, 6 AM $53.13
-0.24%
$531.31 million $524,414
Aug 12, 5 AM $53.27
-0.44%
$532.65 million $530,157
Aug 12, 4 AM $53.5
+0.27%
$535.02 million $523,168
Aug 12, 3 AM $53.36
+0.06%
$533.58 million $519,072
Aug 12, 2 AM $53.31
-0.26%
$533.14 million $516,241
Aug 12, 1 AM $53.45
+0.11%
$534.53 million $513,057
Aug 12, 12 AM $53.39
-0.17%
$533.93 million $513,018
Aug 11, 11 PM $53.5
-1.37%
$534.99 million $511,906
Aug 11, 10 PM $54.24
-0.15%
$542.41 million $481,022
Aug 11, 9 PM $54.33
+0.06%
$543.26 million $474,431
Aug 11, 8 PM $54.3
+0.07%
$542.97 million $472,906
Aug 11, 7 PM $54.25
-0.28%
$542.47 million $470,043
Aug 11, 6 PM $54.4
-0.33%
$544 million $469,302
Aug 11, 5 PM $54.59
+0.34%
$545.88 million $466,481
Aug 11, 4 PM $54.4
+0.67%
$544.04 million $463,493
Aug 11, 3 PM $54.05
+0.53%
$540.5 million $456,336
Aug 11, 2 PM $53.75
-1.18%
$537.53 million $447,842
Aug 11, 1 PM $54.41
+0.18%
$544.12 million $444,938
Aug 11, 12 PM $54.31
+0.63%
$543.11 million $440,285
Aug 11, 11 AM $53.89
+0.73%
$538.89 million $427,954
Aug 11, 10 AM $53.41
-2.83%
$534.1 million $413,151
Aug 11, 9 AM $54.97
-1.81%
$549.66 million $430,107