SEMSIshares III Plc10/18/2017
LAST:

 5,536
CHANGE:
 10.50
OPEN:
5,550
HIGH:
5,558
ASK:
3,960
VOLUME:
769
CHANGE(%):
0.19
PREV:
5,525
LOW:
5,535
BID:
3,885
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/18/175,5505,5585,5355,5367690
10/17/175,5135,5475,5135,5252,0900
10/16/175,5375,5375,5145,5267440
10/13/175,5225,5245,4995,5245620
10/12/175,5105,5405,5035,5402,0730
10/11/175,4965,4965,4965,49600
10/10/175,4595,4965,4595,496690
10/09/175,5065,5385,4765,4762720
10/06/175,5345,5385,5115,5242,7390
10/05/175,4075,5165,4075,5167410
FUNDAMENTALS
Sector:
Industry:
52wk range:4,527.00 - 5,547.00
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
COMP6,62410.01
DJI23,1581600.70
SP5002,559-20.08
DAX12,990-530.41
FTSE7,523-200.26
NI22521,449850.40
CAC405,368-160.29
GLD1,281-40.33
BDI1,200494.26
HSI28,159-5531.92