IVViShares S&P 50005/29/17 16:10
LAST:

 327.4
CHANGE:
 0.59
OPEN:
327.2
HIGH:
327.5
ASK:
328.0
VOLUME:
5,201
CHANGE(%):
0.18
PREV:
326.9
LOW:
326.9
BID:
326.9
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/17327.2327.5326.9327.45,2010
05/26/17326.1327.5326.1326.95,9340
05/25/17323.1323.9323.0323.64,9780
05/24/17323.1324.4323.1324.04,8890
05/23/17322.1322.3320.9321.37,7460
05/22/17321.8322.9321.8322.76,5610
05/19/17321.0321.4320.4320.48,6860
05/18/17320.1320.8318.9319.314,6030
05/17/17324.2324.2322.9322.922,3070
05/16/17325.6326.0325.0325.16,8660
FUNDAMENTALS
Sector:
Industry:
52wk range:268.34 - 328.59
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
COMP6,21050.08
DJI21,080-30.01
SP5002,41610.03
DAX12,629270.21
FTSE7,548300.40
NI22519,683-40.02
CAC405,332-40.08
GLD1,26700.02
BDI1,200494.26
HSI25,702620.24