IVViShares S&P 50009/30/16 16:10
LAST:

 282.7
CHANGE:
 1.14
OPEN:
283.1
HIGH:
283.2
ASK:
285.0
VOLUME:
6,999
CHANGE(%):
0.40
PREV:
283.9
LOW:
282.4
BID:
281.2
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/30/16283.1283.2282.4282.76,9990
09/29/16283.1283.9282.8283.96,3530
09/28/16282.7282.7281.7282.08,4230
09/27/16282.5283.2282.0282.86,7880
09/26/16285.0286.6285.0286.011,0500
09/23/16286.7287.4286.7286.915,2620
09/22/16285.4285.9284.9284.910,2350
09/21/16285.7287.2284.7286.822,9870
09/20/16286.4287.0286.1286.811,3930
09/19/16287.6288.0287.0287.45,0390
FUNDAMENTALS
Sector:
Industry:
52wk range:258.65 - 300.55
SYMBOL HISTORY
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
COMP5,311410.79
DJI18,3311881.04
SP5002,168170.80
DAX10,419130.13
FTSE6,893-270.39
NI22516,450-2441.46
CAC404,417-260.59
GLD1,320-10.11
BDI1,200494.26
HSI23,297-4421.86