SEMSIshares III Plc05/26/2017
LAST:

 5,269
CHANGE:
 83.00
OPEN:
5,265
HIGH:
5,270
ASK:
3,960
VOLUME:
1,339
CHANGE(%):
1.60
PREV:
5,186
LOW:
5,227
BID:
3,885
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/26/175,2655,2705,2275,2691,3390
05/25/175,1805,1955,1805,1866390
05/24/175,1515,1595,1425,159960
05/23/175,1205,1475,1205,121680
05/22/175,1485,1535,1405,1401070
05/19/175,1375,1375,1215,134110
05/18/175,0595,0805,0595,080930
05/17/175,2355,2395,1815,1987090
05/16/175,2405,2655,2395,2552600
05/15/175,2275,2545,2275,2541,0040
FUNDAMENTALS
Sector:
Industry:
52wk range:3,852.00 - 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
COMP6,21050.08
DJI21,080-30.01
SP5002,41610.03
DAX12,602-200.15
FTSE7,548300.40
NI22519,687-1260.64
CAC405,337-10.01
GLD1,267110.91
BDI1,200494.26
HSI25,63980.03