SEMBIshares II Plc10/20/2017
LAST:

 8,679
CHANGE:
 18.50
OPEN:
8,734
HIGH:
8,736
ASK:
7,583
VOLUME:
15,476
CHANGE(%):
0.21
PREV:
8,698
LOW:
8,679
BID:
7,572
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/20/178,7348,7368,6798,67915,4760
10/19/178,7158,7328,6458,6987290
10/18/178,7158,7158,6898,6974,5640
10/17/178,6218,7058,6218,69123,1990
10/16/178,6208,6448,6208,6342,6070
10/13/178,6288,6348,5818,62322,9320
10/12/178,6488,7238,6448,6979,8750
10/11/178,6928,6928,6688,6862,2790
10/10/178,6848,6988,6758,6774,7040
10/09/178,7268,7418,6958,7173,0760
FUNDAMENTALS
Sector:
Industry:
52wk range:8,402.55 - 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
COMP6,629240.36
DJI23,3291660.71
SP5002,575130.51
DAX12,99110.01
FTSE7,52300.00
NI22521,45890.04
CAC405,37240.08
GLD1,279-90.73
BDI1,200494.26
HSI28,4873281.17