IVViShares S&P 50009/25/18 16:11
LAST:

 406.9
CHANGE:
 1.00
OPEN:
406.0
HIGH:
407.0
ASK:
407.0
VOLUME:
4,678
CHANGE(%):
0.25
PREV:
405.9
LOW:
405.5
BID:
406.1
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/25/18406.0407.0405.5406.94,6780
09/24/18405.8405.9404.5405.99,4740
09/21/18406.0406.3405.5405.88,3580
09/20/18404.4404.5403.7404.46,1950
09/19/18405.5406.0404.2404.39,6740
09/18/18406.9406.9404.0404.510,1200
09/17/18410.0410.0408.5408.64,8850
09/14/18407.2409.4406.7409.06,7600
09/13/18407.9407.9404.4405.79,7320
09/12/18410.0410.5409.5410.27,3760
FUNDAMENTALS
Sector:
Industry:
52wk range:317.10 - 410.52
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Oct 10, 2007
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,007140.18
DJI26,492-700.26
SP5002,916-40.13
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,20030.21
BDI1,200494.26
HSI30,063-2530.83