XLD08/17/2018
LAST:

 1,228
CHANGE:
 4.10
OPEN:
1,224
HIGH:
1,231
ASK:
0
VOLUME:
0
CHANGE(%):
0.34
PREV:
1,224
LOW:
1,219
BID:
0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/17/181,2241,2311,2191,22800
08/16/181,2241,2251,2061,22400
08/15/181,2131,2241,2031,22400
08/14/181,1951,2161,1951,21300
08/13/181,2051,2051,1901,19500
08/10/181,2121,2161,2041,20500
08/09/181,2011,2181,1971,21200
08/08/181,1961,2051,1961,20100
08/07/181,2031,2031,1921,19600
08/06/181,1891,2071,1881,20300
FUNDAMENTALS
Sector:
Industry:
52wk range:991.40 - 1,224.60
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,816100.13
DJI25,6691110.43
SP5002,85090.33
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,180110.91
BDI1,200494.26
HSI30,063-2530.83