SEMBIshares II Plc03/24/2017
LAST:

 8,984
CHANGE:
 29.00
OPEN:
8,986
HIGH:
8,999
ASK:
7,583
VOLUME:
1,952
CHANGE(%):
0.32
PREV:
8,955
LOW:
8,965
BID:
7,572
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/24/178,9868,9998,9658,9841,9520
03/23/178,9558,9818,9438,95519,4910
03/22/178,9498,9788,9498,95421,0860
03/21/179,0129,0418,9628,9712,9200
03/20/178,9719,0438,9719,0432,1450
03/17/179,0019,0218,9739,00310,3000
03/16/179,0689,1178,9828,991184,4200
03/15/179,0819,0889,0639,06819,5270
03/14/179,1119,1299,0899,0909,8560
03/13/179,1009,1209,0659,0757,7390
FUNDAMENTALS
Sector:
Industry:
52wk range:7,425.38 - 9,520.34
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
COMP5,829110.19
DJI20,597-600.29
SP5002,344-20.08
DAX12,064250.20
FTSE7,337-40.05
NI22518,986-2771.44
CAC405,021-120.24
GLD1,24910.09
BDI1,200494.26
HSI24,148-2110.86