PHPDETFS Metal Securities Ld05/26/2017
LAST:

 75.29
CHANGE:
 1.94
OPEN:
73.59
HIGH:
75.29
ASK:
0.00
VOLUME:
3,936
CHANGE(%):
2.65
PREV:
73.35
LOW:
73.59
BID:
75.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/26/1773.5975.2973.5975.293,9360
05/25/1773.3373.3572.8573.353820
05/24/1772.6773.8072.5572.553220
05/23/1773.7173.7173.2573.6567,7460
05/22/1772.5672.5671.5772.0165,2310
05/19/1773.0273.0272.6772.673,6240
05/18/1773.1974.1572.6473.1620,3560
05/17/1775.4075.4074.2074.654,4730
05/16/1776.4976.4975.4075.409110
05/15/1777.3077.8877.3077.432,8480
FUNDAMENTALS
Sector:
Industry:
52wk range:46.19 - 78.99
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
COMP6,21050.08
DJI21,080-30.01
SP5002,41610.03
DAX12,629270.21
FTSE7,548300.40
NI22519,683-40.02
CAC405,332-40.08
GLD1,267110.91
BDI1,200494.26
HSI25,702620.24