PHAGETFS Metal Securities Ld06/18/2018
LAST:

 15.61
CHANGE:
 0.14
OPEN:
15.66
HIGH:
15.73
ASK:
0.00
VOLUME:
112,299
CHANGE(%):
0.86
PREV:
15.75
LOW:
15.61
BID:
15.98
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/18/1815.6615.7315.6115.61112,2990
06/15/1816.2416.2415.7515.7532,4800
06/14/1816.2316.3316.2016.3312,8750
06/13/1815.9316.0915.9316.091350
06/12/1815.9816.0315.9816.031,8530
06/11/1815.9416.0315.9416.035,5320
06/08/1815.8415.8515.8415.854,3450
06/07/1815.9116.0015.9115.9978,5590
06/06/1815.7115.8615.7115.8123,1530
06/04/1815.5615.6515.5615.633,9660
FUNDAMENTALS
Sector:
Industry:
52wk range:14.48 - 17.29
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Oct 18, 2007
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
COMP7,74710.01
DJI24,987-1030.41
SP5002,774-60.21
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,278-20.12
BDI1,200494.26
HSI30,063-2530.83