PHAGETFS Metal Securities Ld01/20/2017
LAST:

 16.21
CHANGE:
 0.07
OPEN:
16.13
HIGH:
16.30
ASK:
0.00
VOLUME:
10,989
CHANGE(%):
0.40
PREV:
16.15
LOW:
16.10
BID:
15.11
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/20/1716.1316.3016.1016.2110,9890
01/19/1716.1216.2214.8016.1599,3270
01/18/1716.3416.5516.3116.45119,5260
01/17/1716.1716.3616.1716.36147,0870
01/16/1716.0316.0616.0116.0648,1170
01/13/1716.0016.0515.8615.9545,1580
01/12/1716.0616.1616.0116.0769,5380
01/11/1716.0316.0715.7815.89260,5900
01/10/1715.8716.1115.8216.0836,6090
01/09/1715.7215.9115.7115.9020,6870
FUNDAMENTALS
Sector:
Industry:
52wk range:13.49 - 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
COMP5,555150.28
DJI19,827950.48
SP5002,27180.34
DAX11,630330.29
FTSE7,198-100.14
NI22519,138660.34
CAC404,851100.20
GLD1,20530.28
BDI1,200494.26
HSI22,886-1640.71