SEMLIshares III Plc05/26/2017
LAST:

 51.46
CHANGE:
 0.65
OPEN:
51.09
HIGH:
51.46
ASK:
0.00
VOLUME:
40,975
CHANGE(%):
1.28
PREV:
50.81
LOW:
50.69
BID:
49.25
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/26/1751.0951.4650.6951.4640,9750
05/25/1750.9050.9050.7950.819,7230
05/24/1750.4050.6750.2750.5939,4970
05/23/1750.3850.4050.1850.2141,0050
05/22/1750.2150.3750.0150.1021,3580
05/19/1749.8250.0049.6549.9357,0400
05/18/1749.2250.0048.9949.54456,3470
05/17/1750.7650.9850.7350.742,6830
05/16/1751.0451.1050.5551.01283,4210
05/15/1750.5450.8450.5450.7179,5000
FUNDAMENTALS
Sector:
Industry:
52wk range:42.67 - 54.56
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
COMP6,21050.08
DJI21,080-30.01
SP5002,41610.03
DAX12,602-200.15
FTSE7,548300.40
NI22519,687-1260.64
CAC405,337-10.01
GLD1,267110.91
BDI1,200494.26
HSI25,63980.03