BACSIshares IV Plc01/18/2017
LAST:

 466.5
CHANGE:
 0.65
OPEN:
466.7
HIGH:
466.7
ASK:
337.0
VOLUME:
9,505
CHANGE(%):
0.14
PREV:
465.8
LOW:
465.5
BID:
335.9
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/18/17466.7466.7465.5466.59,5050
01/17/17466.1476.6465.5465.827,1390
01/16/17480.2480.2479.6479.61,4750
01/13/17476.1476.1476.1476.100
01/12/17476.1476.1476.1476.100
01/11/17472.1476.1472.1476.12,8090
01/10/17470.1474.5470.1474.52500
01/09/17472.8472.8472.0472.01,1500
01/06/17467.4468.1467.2468.18,2800
01/05/17463.2463.2463.2463.200
FUNDAMENTALS
Sector:
Industry:
52wk range:3.00 - 480.20
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
COMP5,552-30.06
DJI19,774-300.15
SP5002,269-30.15
DAX11,597-30.02
FTSE7,208-390.54
NI22519,0721780.94
CAC404,841-120.25
GLD1,204-131.06
BDI1,200494.26
HSI23,050-480.21