IVViShares S&P 50012/08/16 16:10
LAST:

 301.2
CHANGE:
 1.15
OPEN:
301.1
HIGH:
301.7
ASK:
303.0
VOLUME:
8,989
CHANGE(%):
0.38
PREV:
300.0
LOW:
300.6
BID:
296.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/08/16301.1301.7300.6301.28,9890
12/07/16298.4300.6298.3300.011,4780
12/06/16297.0298.2297.0297.98,1340
12/05/16297.3297.3295.6295.713,2250
12/02/16299.4299.4297.2297.811,2520
12/01/16298.7300.2298.7299.49,7750
11/30/16297.1297.4296.1297.210,1290
11/29/16297.5297.5295.6296.67,6560
11/28/16299.3299.3297.4297.511,8590
11/25/16301.3301.3298.8299.210,1130
FUNDAMENTALS
Sector:
Industry:
52wk range:258.65 - 301.34
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
COMP5,394611.14
DJI19,5502981.55
SP5002,241291.32
DAX11,1701831.67
FTSE6,935330.47
NI22518,7652691.45
CAC404,748541.14
GLD1,17450.44
BDI1,200494.26
HSI22,862610.27