PHPDETFS Metal Securities Ld10/16/2017
LAST:

 93.99
CHANGE:
 0.17
OPEN:
95.00
HIGH:
95.83
ASK:
0.00
VOLUME:
593
CHANGE(%):
0.18
PREV:
94.16
LOW:
93.99
BID:
88.20
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/16/1795.0095.8393.9993.995930
10/13/1792.9094.6592.9094.161,0920
10/12/1791.3893.5591.3893.041,0230
10/11/1789.0690.9188.9790.826360
10/10/1789.1089.1088.4088.815,2150
10/09/1787.9988.3087.9988.262,3850
10/06/1789.3389.4087.9387.933,7930
10/05/1788.3389.0788.3389.072,1560
10/04/1787.6387.9087.2187.901,0120
10/03/1787.0687.1986.0887.198350
FUNDAMENTALS
Sector:
Industry:
52wk range:58.40 - 94.65
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
COMP6,624180.28
DJI22,957850.37
SP5002,55840.18
DAX13,004120.09
FTSE7,527-80.11
NI22521,319630.30
CAC405,363110.21
GLD1,301-90.66
BDI1,200494.26
HSI28,743500.17