SEMAIshares III Plc04/24/2018
LAST:

 2,583
CHANGE:
 10.00
OPEN:
2,596
HIGH:
2,596
ASK:
0
VOLUME:
3,130
CHANGE(%):
0.39
PREV:
2,593
LOW:
2,583
BID:
2,700
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/24/182,5962,5962,5832,5833,1300
04/23/182,5902,5932,5902,59380
04/20/182,6042,6042,5762,57630,7650
04/19/182,6062,6062,5832,5837,3230
04/18/182,5762,5882,5762,5881,1740
04/17/182,5172,5562,5172,5565060
04/16/182,5442,5442,5332,5336990
04/13/182,5502,5552,5502,5551,2360
04/12/182,5822,5902,5782,5823,7610
04/11/182,5822,5822,5622,5824,4260
FUNDAMENTALS
Sector:
Industry:
52wk range:2,295.50 - 2,806.50
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Sep 28, 2009
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
COMP7,007-1211.70
DJI24,024-4251.74
SP5002,635-361.34
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33360.47
BDI1,200494.26
HSI28,5943491.23