SEMAIshares III Plc10/20/2017
LAST:

 2,638
CHANGE:
 15.50
OPEN:
2,638
HIGH:
2,642
ASK:
1,687
VOLUME:
5,191
CHANGE(%):
0.59
PREV:
2,622
LOW:
2,634
BID:
1,655
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/20/172,6382,6422,6342,6385,1910
10/19/172,6292,6392,6212,62215,8530
10/18/172,6522,6522,6522,65200
10/17/172,6462,6522,6462,6521,4990
10/16/172,6432,6512,6392,6475980
10/13/172,6212,6402,6212,640580
10/12/172,6482,6512,6302,6461,1930
10/11/172,6252,6292,6202,6296,9870
10/10/172,6182,6182,6142,6171,0800
10/09/172,6162,6162,6052,6072,7150
FUNDAMENTALS
Sector:
Industry:
52wk range:1,986.50 - 2,651.50
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
COMP6,629240.36
DJI23,3291660.71
SP5002,57720.08
DAX13,016250.19
FTSE7,53070.09
NI22521,6972391.11
CAC405,404320.59
GLD1,279-90.73
BDI1,200494.26
HSI28,306-1810.64