PHPDETFS Metal Securities Ld04/25/2018
LAST:

 91.86
CHANGE:
 0.08
OPEN:
91.40
HIGH:
91.86
ASK:
0.00
VOLUME:
133
CHANGE(%):
0.09
PREV:
91.94
LOW:
91.33
BID:
83.88
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/25/1891.4091.8691.3391.861330
04/23/1897.9897.9891.9491.94105,0000
04/20/1896.5697.9896.5697.981420
04/19/18100.07100.0797.1397.512,2720
04/18/1896.1099.0196.1098.813,5750
04/17/1893.4195.0093.4195.001,6060
04/16/1895.5395.5395.5395.5300
04/13/1892.4595.5392.4595.531970
04/12/1890.0890.0890.0890.0800
04/11/1890.5090.5390.0890.081,4250
FUNDAMENTALS
Sector:
Industry:
52wk range:71.57 - 107.64
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1970
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
COMP7,004-40.05
DJI24,084600.25
SP5002,63950.18
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,323-70.54
BDI1,200494.26
HSI30,063-2530.83