SMEAIshares III Plc10/19/2017
LAST:

 4,443
CHANGE:
 8.00
OPEN:
4,434
HIGH:
4,445
ASK:
3,176
VOLUME:
6,447
CHANGE(%):
0.18
PREV:
4,451
LOW:
4,434
BID:
3,171
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/19/174,4344,4454,4344,4436,4470
10/18/174,4504,4564,4424,4511,4980
10/17/174,4384,4474,4154,4419,4150
10/16/174,4244,4374,4114,43523,4030
10/13/174,4374,4424,4264,4401,1500
10/12/174,4724,4724,4674,4686,0960
10/11/174,4494,4544,4494,45410
10/10/174,4334,4384,4284,43411,1580
10/09/174,4284,4474,4284,4353440
10/06/174,4474,4504,4404,4509,1630
FUNDAMENTALS
Sector:
Industry:
52wk range:3,563.50 - 4,472.00
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
COMP6,605-190.29
DJI23,16350.02
SP5002,56210.03
DAX12,990-530.41
FTSE7,554310.42
NI22521,45890.04
CAC405,36800.00
GLD1,28890.69
BDI1,200494.26
HSI28,4552961.05