PHAGETFS Metal Securities Ld07/20/2017
LAST:

 15.46
CHANGE:
 0.06
OPEN:
15.42
HIGH:
15.50
ASK:
18.20
VOLUME:
36,852
CHANGE(%):
0.35
PREV:
15.51
LOW:
15.41
BID:
15.07
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/20/1715.4215.5015.4115.4636,8520
07/19/1715.4215.5415.4215.5121,2580
07/18/1715.3615.4315.3615.43733,4460
07/17/1715.2615.3915.2115.3942,2050
07/14/1714.8815.2614.8715.1964,3380
07/13/1715.1315.1715.0015.006,2280
07/12/1715.0715.2015.0615.1543,8830
07/11/1714.7915.0214.7615.006,112,8110
07/10/1714.4914.8814.4814.85674,6330
07/07/1715.0915.1514.7214.731,651,3790
FUNDAMENTALS
Sector:
Industry:
52wk range:14.48 - 20.00
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
COMP6,39050.08
DJI21,61200.00
SP5002,47300.02
DAX12,292-1551.25
FTSE7,478-100.14
NI22520,100-450.22
CAC405,155-440.84
GLD1,24320.13
BDI1,200494.26
HSI26,706-340.13