SEMBIshares II Plc04/20/2018
LAST:

 7,817
CHANGE:
 74.00
OPEN:
7,821
HIGH:
7,821
ASK:
7,583
VOLUME:
5,753
CHANGE(%):
0.96
PREV:
7,743
LOW:
7,806
BID:
7,572
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/20/187,8217,8217,8067,8175,7530
04/19/187,7747,7867,7287,7436,4870
04/18/187,7297,7767,7297,7762,6750
04/17/187,6937,7287,6937,7282,4990
04/16/187,7457,7457,7147,7158,1260
04/13/187,7567,7697,7467,7619340
04/12/187,8057,8057,7817,7811,1080
04/11/187,8207,8207,8107,8202,0680
04/10/187,8517,8517,8287,84211,1100
04/09/187,8917,8987,8607,8702,2150
FUNDAMENTALS
Sector:
Industry:
52wk range:7,693.00 - 9,045.80
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Feb 18, 2008
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
COMP7,146-921.27
DJI24,463-2020.82
SP5002,670-230.85
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23