DJSCIshares Plc04/24/2018
LAST:

 3,105
CHANGE:
 15.25
OPEN:
3,129
HIGH:
3,129
ASK:
0
VOLUME:
2,685
CHANGE(%):
0.49
PREV:
3,120
LOW:
3,101
BID:
3,010
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/24/183,1293,1293,1013,1052,6850
04/23/183,1093,1203,1033,1209350
04/20/183,1193,1193,1083,1086240
04/19/183,1153,1163,0983,0988980
04/18/183,0933,0993,0923,09918,9440
04/17/183,0513,0633,0513,0632,7510
04/16/183,0453,0473,0403,0421,8620
04/13/183,0653,0653,0523,0524860
04/12/183,0533,0613,0513,05128,2960
04/11/183,0663,0753,0513,05122,0330
FUNDAMENTALS
Sector:
Industry:
52wk range:2,829.50 - 3,289.50
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Nov 01, 2004
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
COMP7,007-1211.70
DJI24,024-4251.74
SP5002,635-361.34
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33390.67
BDI1,200494.26
HSI28,5943491.23