SMEAIshares III Plc01/15/2018
LAST:

 4,521
CHANGE:
 2.75
OPEN:
4,521
HIGH:
4,521
ASK:
3,176
VOLUME:
480
CHANGE(%):
0.06
PREV:
4,518
LOW:
4,512
BID:
3,171
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/15/184,5214,5214,5124,5214800
01/12/184,5254,5254,5144,518860
01/11/184,5144,5144,5144,51400
01/10/184,5134,5144,5064,51413,1150
01/09/184,5014,5054,5014,5056340
01/08/184,4994,4994,4904,4901,5640
01/05/184,4934,4964,4934,4963980
01/04/184,4564,4804,4564,480840
01/03/184,4384,4384,4344,4341800
01/02/184,3984,3984,3924,3923,5200
FUNDAMENTALS
Sector:
Industry:
52wk range:3,842.00 - 4,524.50
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
COMP7,261490.68
DJI25,8032280.89
SP5002,786190.67
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,34140.34
BDI1,200494.26
HSI28,5943491.23