ADVVTSXV Advancing Stocks02/26/2020
LAST:

 272.0
CHANGE:
 106.00
OPEN:
146.0
HIGH:
272.0
ASK:
0.0
VOLUME:
52,760,700
CHANGE(%):
63.86
PREV:
166.0
LOW:
146.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/26/20146.0272.0146.0272.052,760,7000
02/25/20174.0181.0161.0166.031,738,9000
02/24/20195.0276.0195.0275.072,932,4000
02/21/20229.0368.0228.0368.065,341,7000
02/20/20173.0322.0173.0316.071,262,3000
02/19/20213.0362.0213.0362.088,457,0000
02/18/20273.0383.0268.0378.0108,627,8000
02/14/20166.0327.0166.0325.077,761,5000
02/13/20173.0293.0173.0288.049,624,0000
02/12/20179.0313.0179.0313.061,790,4000
FUNDAMENTALS
Sector:
Industry:
52wk range:60.00 - 493.00
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
COMP8,981150.17
DJI26,958-1240.46
SP5003,116-120.38
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,64160.35
BDI1,200494.26
HSI30,063-2530.83