ADVSTSX Advancing Stocks04/19/2018
LAST:

 607.0
CHANGE:
 558.00
OPEN:
400.0
HIGH:
608.0
ASK:
0.0
VOLUME:
144,045,700
CHANGE(%):
47.90
PREV:
1165.0
LOW:
400.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/19/18400.0608.0400.0607.0144,045,7000
04/18/18623.01165.0623.01165.0320,898,5000
04/17/18484.01026.0484.01019.0167,794,0000
04/16/18499.0834.0499.0834.0148,999,8000
04/13/18528.0844.0497.0804.0161,993,9000
04/12/18444.0877.0444.0877.0127,717,4000
04/11/18356.0805.0356.0800.0243,285,5000
04/10/18581.0949.0581.0944.0229,825,6000
04/09/18605.0915.0592.0877.0110,996,9000
04/06/18291.0505.0291.0505.0104,064,5000
FUNDAMENTALS
Sector:
Industry:
52wk range:101.00 - 1,353.00
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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,238-570.78
DJI24,665-830.34
SP5002,693-160.57
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23