SEMSIshares III Plc12/19/2017
LAST:

 5,582
CHANGE:
 1.00
OPEN:
5,595
HIGH:
5,595
ASK:
3,960
VOLUME:
1,257
CHANGE(%):
0.02
PREV:
5,583
LOW:
5,582
BID:
3,885
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/19/175,5955,5955,5825,5821,2570
12/18/175,5735,5945,5735,58325,2320
12/15/175,5175,5635,5175,5631890
12/14/175,4895,4895,4885,4881,1330
12/13/175,4955,5025,4955,5027610
12/12/175,4735,4745,4515,4673,1650
12/11/175,4125,4985,4125,4981060
12/08/175,4345,4365,4345,436200
12/07/175,4155,4165,3945,3949300
12/06/175,4295,4295,4135,4131500
FUNDAMENTALS
Sector:
Industry:
52wk range:4,749.50 - 5,674.00
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