SEMAIshares III Plc03/23/2017
LAST:

 2,378
CHANGE:
 3.75
OPEN:
2,373
HIGH:
2,378
ASK:
1,687
VOLUME:
6,550
CHANGE(%):
0.16
PREV:
2,381
LOW:
2,372
BID:
1,655
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/23/172,3732,3782,3722,3786,5500
03/22/172,3652,3832,3632,38116,7190
03/21/172,4232,4232,3832,383661,1500
03/20/172,3962,4282,3962,4282,8160
03/17/172,3902,4002,3872,3891,5010
03/16/172,3992,4202,3912,39712,0180
03/15/172,3572,3702,3572,3661,2480
03/14/172,3802,3802,3652,3681000
03/13/172,3522,3582,3482,35821,5960
03/10/172,3342,3412,3252,3378,8540
FUNDAMENTALS
Sector:
Industry:
52wk range:1,608.75 - 2,428.25
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
COMP5,818-40.07
DJI20,657-50.02
SP5002,346-20.11
DAX12,036-30.03
FTSE7,336-50.07
NI22519,2631770.93
CAC405,015-170.35
GLD1,244-50.37
BDI1,200494.26
HSI24,358310.13