IVViShares S&P 50009/19/17 16:10
LAST:

 316.7
CHANGE:
 1.51
OPEN:
317.1
HIGH:
317.5
ASK:
318.3
VOLUME:
12,921
CHANGE(%):
0.48
PREV:
315.2
LOW:
316.6
BID:
315.3
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/19/17317.1317.5316.6316.712,9210
09/18/17315.0315.9314.7315.27,8430
09/15/17314.0315.1314.0314.611,3000
09/14/17315.2315.6314.1314.417,1700
09/13/17313.9314.2313.1313.34,4790
09/12/17312.7313.6312.7312.78,8990
09/11/17309.5310.6309.5310.15,4600
09/08/17308.4308.5305.8305.86,5690
09/07/17309.9311.1309.6310.94,9350
09/06/17309.6310.9309.3310.710,7510
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
COMP6,45560.10
DJI22,331630.28
SP5002,50400.02
DAX12,553-60.05
FTSE7,274200.28
NI22520,2993901.96
CAC405,23450.09
GLD1,307-130.95
BDI1,200494.26
HSI28,051-1080.38