IVViShares S&P 50001/23/17 16:10
LAST:

 300.9
CHANGE:
 0.19
OPEN:
300.7
HIGH:
301.6
ASK:
305.0
VOLUME:
6,635
CHANGE(%):
0.06
PREV:
300.7
LOW:
300.1
BID:
300.3
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/23/17300.7301.6300.1300.96,6350
01/20/17301.8301.8300.4300.74,9200
01/19/17302.0304.5302.0303.16,8890
01/18/17304.0304.0300.7302.015,2250
01/17/17305.1305.5304.0304.08,1560
01/16/17304.0305.5304.0305.25,9270
01/13/17304.0304.9303.8304.55,9510
01/12/17306.7307.1305.2305.45,8000
01/11/17309.0309.6308.2308.26,9980
01/10/17312.0312.0308.2308.511,4520
FUNDAMENTALS
Sector:
Industry:
52wk range:258.65 - 317.45
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
COMP5,553-20.04
DJI19,800-270.14
SP5002,265-60.27
DAX11,546-840.73
FTSE7,151-470.66
NI22518,891-2471.29
CAC404,821-290.60
GLD1,20530.28
BDI1,200494.26
HSI22,899130.06