SEMLIshares III Plc04/20/2018
LAST:

 47.85
CHANGE:
 0.15
OPEN:
47.94
HIGH:
47.95
ASK:
0.00
VOLUME:
6,877
CHANGE(%):
0.30
PREV:
47.71
LOW:
47.85
BID:
45.00
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/20/1847.9447.9547.8547.856,8770
04/19/1847.9147.9147.6447.7110,1290
04/18/1847.3847.8547.3847.857,2550
04/17/1847.2347.4047.2347.384,9680
04/16/1847.2647.2647.1147.115,1810
04/13/1847.4347.4847.3847.439,6880
04/12/1847.7047.7047.5247.5211,2850
04/11/1847.3347.4847.1847.4253,5530
04/10/1849.0049.0047.3547.43213,2430
04/09/1847.8847.9347.6347.7313,9150
FUNDAMENTALS
Sector:
Industry:
52wk range:47.11 - 52.49
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
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
COMP7,238-570.78
DJI24,665-830.34
SP5002,693-160.57
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23