SEMSIshares III Plc07/25/2017
LAST:

 5,341
CHANGE:
 2.00
OPEN:
5,357
HIGH:
5,357
ASK:
3,960
VOLUME:
4,879
CHANGE(%):
0.04
PREV:
5,339
LOW:
5,331
BID:
3,885
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/25/175,3575,3575,3315,3414,8790
07/24/175,3335,3395,3205,3394020
07/21/175,3425,3665,3405,3662,4680
07/20/175,3445,3465,3445,3458800
07/19/175,3255,3265,3235,3233150
07/17/175,2705,2705,2525,2524630
07/14/175,2715,2715,1885,2448430
07/13/175,2675,2725,2495,2622850
07/12/175,2505,2995,2505,2991,4940
07/11/175,2405,2435,2405,2431,1950
FUNDAMENTALS
Sector:
Industry:
52wk range:4,474.00 - 5,375.00
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
COMP6,42090.14
DJI21,6331200.56
SP5002,47890.35
DAX12,264550.45
FTSE7,435570.77
NI22519,955-200.10
CAC405,161330.65
GLD1,25400.04
BDI1,200494.26
HSI26,85250.02