PHPDETFS Metal Securities Ld01/17/2017
LAST:

 71.92
CHANGE:
 0.57
OPEN:
71.45
HIGH:
71.97
ASK:
75.00
VOLUME:
4,541
CHANGE(%):
0.80
PREV:
71.35
LOW:
71.41
BID:
69.50
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/17/1771.4571.9771.4171.924,5410
01/16/1770.7271.7270.3671.359,4070
01/13/1771.2072.0971.2071.526110
01/12/1772.1672.6872.1672.554,7160
01/11/1772.9472.9471.6771.963,5540
01/10/1772.0772.8472.0772.81366,3050
01/09/1772.6572.7072.1472.622,1320
01/06/1771.1171.8470.9471.726940
01/05/1771.1171.1170.0770.193,2260
01/04/1768.8270.6768.5370.5711,5250
FUNDAMENTALS
Sector:
Industry:
52wk range:46.18 - 73.78
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
COMP5,539-350.63
DJI19,827-590.30
SP5002,268-70.30
DAX11,540-150.13
FTSE7,220-1071.46
NI22518,768-460.24
CAC404,860-220.46
GLD1,213201.64
BDI1,200494.26
HSI23,1012601.14