PHAGETFS Metal Securities Ld09/19/2017
LAST:

 16.39
CHANGE:
 0.04
OPEN:
16.31
HIGH:
16.40
ASK:
0.00
VOLUME:
155,788
CHANGE(%):
0.23
PREV:
16.36
LOW:
16.26
BID:
16.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/19/1716.3116.4016.2616.39155,7880
09/18/1716.6016.6716.3416.3623,5720
09/15/1716.8816.9016.7416.74347,9020
09/14/1716.8616.8716.7516.8419,2300
09/13/1717.0017.0716.8216.821,089,3280
09/12/1716.9316.9616.8716.9622,9730
09/11/1716.9617.0216.8816.99214,7640
09/08/1717.2817.2916.9117.133,009,6300
09/07/1716.9917.2016.9817.1712,4370
09/06/1717.0017.0917.0017.078,3610
FUNDAMENTALS
Sector:
Industry:
52wk range:14.48 - 19.14
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
COMP6,46170.10
DJI22,371390.18
SP5002,50600.01
DAX12,553-90.07
FTSE7,266-90.12
NI22520,310110.05
CAC405,24030.06
GLD1,31130.27
BDI1,200494.26
HSI28,128760.27