SMEAIshares III Plc03/24/2017
LAST:

 4,066
CHANGE:
 10.50
OPEN:
4,061
HIGH:
4,066
ASK:
3,176
VOLUME:
439
CHANGE(%):
0.26
PREV:
4,056
LOW:
4,061
BID:
3,171
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/24/174,0614,0664,0614,0664390
03/23/174,0394,0564,0394,056120
03/22/174,0424,0494,0194,0464,4020
03/21/174,1154,1154,0644,06413,2530
03/20/174,0954,1024,0934,1022620
03/17/174,1014,1144,0964,0964450
03/16/174,0924,0924,0924,092280
03/15/174,0644,0694,0644,069140
03/14/174,0834,0834,0724,074790
03/13/174,0734,0774,0734,0775800
FUNDAMENTALS
Sector:
Industry:
52wk range:3,112.00 - 4,115.00
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