SMEAIshares III Plc01/17/2017
LAST:

 3,911
CHANGE:
 69.50
OPEN:
3,954
HIGH:
3,955
ASK:
3,176
VOLUME:
12,747
CHANGE(%):
1.75
PREV:
3,980
LOW:
3,911
BID:
3,171
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/17/173,9543,9553,9113,91112,7470
01/16/173,9863,9983,9783,9803700
01/13/173,9763,9763,9763,97600
01/12/173,9393,9763,9393,9762,7730
01/11/173,9543,9543,9463,9461,0000
01/10/173,9483,9603,9433,9494370
01/09/173,9153,9403,9153,94010
01/06/173,9093,9093,9093,90900
01/05/173,8873,9093,8833,9093590
01/04/173,8653,8813,8653,8811,9660
FUNDAMENTALS
Sector:
Industry:
52wk range:2,862.65 - 3,998.00
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
COMP5,539-350.63
DJI19,827-590.30
SP5002,268-70.30
DAX11,560200.17
FTSE7,22210.02
NI22518,894810.43
CAC404,845-150.31
GLD1,213201.64
BDI1,200494.26
HSI23,0982571.13