SEMSIshares III Plc03/24/2017
LAST:

 5,283
CHANGE:
 33.00
OPEN:
5,266
HIGH:
5,297
ASK:
3,960
VOLUME:
135
CHANGE(%):
0.63
PREV:
5,250
LOW:
5,266
BID:
3,885
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/24/175,2665,2975,2665,2831350
03/23/175,2585,2595,2245,2501,9170
03/22/175,2625,2695,2365,2451520
03/21/175,3105,3155,2395,2391,9130
03/20/175,3155,3415,2925,3411350
03/17/175,2845,3045,2425,2729250
03/16/175,2685,3075,2565,2723,7060
03/15/175,2405,2405,2015,2234510
03/14/175,2395,2395,2105,210250
03/13/175,2175,2175,2005,20010
FUNDAMENTALS
Sector:
Industry:
52wk range:3,771.00 - 5,341.00
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
COMP5,829110.19
DJI20,597-600.29
SP5002,344-20.08
DAX12,064250.20
FTSE7,337-40.05
NI22519,2631770.93
CAC405,021-120.24
GLD1,24910.09
BDI1,200494.26
HSI24,358310.13