IVViShares S&P 50007/21/17 16:10
LAST:

 314.3
CHANGE:
 0.82
OPEN:
313.1
HIGH:
315.6
ASK:
315.0
VOLUME:
23,077
CHANGE(%):
0.26
PREV:
313.5
LOW:
312.9
BID:
311.5
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/21/17313.1315.6312.9314.323,0770
07/20/17312.4313.8311.4313.59,0280
07/19/17312.5312.5312.0312.18,3360
07/18/17317.5317.7312.8313.013,3950
07/17/17316.2316.6315.9316.57,0760
07/14/17318.1318.1317.7317.84,0560
07/13/17320.0320.0318.7318.79,2780
07/12/17319.4319.4318.4318.532,0820
07/11/17320.7320.9320.3320.812,4410
07/10/17320.9321.2320.7320.868,9960
FUNDAMENTALS
Sector:
Industry:
52wk range:268.34 - 332.46
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
COMP6,388-20.04
DJI21,580-320.15
SP5002,473-10.04
DAX12,240-2071.66
FTSE7,453-350.47
NI22520,100-450.22
CAC405,118-821.57
GLD1,255120.98
BDI1,200494.26
HSI26,706-340.13