SEMSIshares III Plc01/19/2017
LAST:

 4,824
CHANGE:
 31.00
OPEN:
4,823
HIGH:
4,826
ASK:
3,960
VOLUME:
170
CHANGE(%):
0.64
PREV:
4,855
LOW:
4,817
BID:
3,885
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/19/174,8234,8264,8174,8241700
01/18/174,8684,8684,8554,855130
01/17/174,8254,8254,8254,82500
01/16/174,9284,9284,8254,825890
01/13/174,9024,9024,8744,8901350
01/12/174,8694,8744,8694,87470
01/11/174,9244,9394,8834,9001,5280
01/10/174,8924,9184,8624,8903850
01/09/174,8294,8754,8294,8491,0040
01/06/174,8244,8244,8244,82400
FUNDAMENTALS
Sector:
Industry:
52wk range:3,512.00 - 5,152.40
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
COMP5,540-160.28
DJI19,732-720.37
SP5002,264-80.36
DAX11,597-30.02
FTSE7,208-390.54
NI22519,0721780.94
CAC404,841-120.25
GLD1,202-20.19
BDI1,200494.26
HSI23,050-480.21