SEMBIshares II Plc01/22/2018
LAST:

 8,153
CHANGE:
 76.00
OPEN:
8,210
HIGH:
8,210
ASK:
7,583
VOLUME:
24,212
CHANGE(%):
0.92
PREV:
8,229
LOW:
8,149
BID:
7,572
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/22/188,2108,2108,1498,15324,2120
01/19/188,1838,2298,1838,2291,0730
01/18/188,2668,2668,2218,22328,5230
01/17/188,2958,3088,2648,27113,7660
01/16/188,2768,3308,2768,3136,6230
01/15/188,2978,2978,2758,28854,3750
01/12/188,3938,3938,3358,33621,1710
01/11/188,4518,4708,4258,4251,7890
01/10/188,4698,4718,4468,4712,6300
01/09/188,4908,5028,4898,4962,9190
FUNDAMENTALS
Sector:
Industry:
52wk range:8,183.00 - 9,213.00
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
COMP7,408720.98
DJI26,2151430.55
SP5002,833230.81
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33430.20
BDI1,200494.26
HSI28,5943491.23