SEMLIshares III Plc01/23/2017
LAST:

 48.89
CHANGE:
 0.27
OPEN:
49.06
HIGH:
49.19
ASK:
0.00
VOLUME:
14,762
CHANGE(%):
0.55
PREV:
49.16
LOW:
48.88
BID:
49.25
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/23/1749.0649.1948.8848.8914,7620
01/20/1749.0949.2349.0349.1630,8370
01/19/1749.2749.2748.8749.0146,3200
01/18/1749.3749.3749.2049.2525,6660
01/17/1750.1450.2049.0449.153,3360
01/16/1750.3450.3449.7850.1214,6670
01/13/1749.7249.8449.5449.757090
01/12/1749.1849.7249.1249.72278,4560
01/11/1750.7250.8150.5550.5576,0280
01/10/1751.1551.1550.8550.8578,0480
FUNDAMENTALS
Sector:
Industry:
52wk range:39.73 - 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
COMP5,553-20.04
DJI19,800-270.14
SP5002,265-60.27
DAX11,546-840.73
FTSE7,151-470.66
NI22518,853-380.20
CAC404,821-290.60
GLD1,21680.64
BDI1,200494.26
HSI22,899130.06