SMEAIshares III Plc07/21/2017
LAST:

 4,363
CHANGE:
 3.00
OPEN:
4,369
HIGH:
4,369
ASK:
3,176
VOLUME:
1,048
CHANGE(%):
0.07
PREV:
4,360
LOW:
4,363
BID:
3,171
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/21/174,3694,3694,3634,3631,0480
07/20/174,3354,3604,3354,3604920
07/19/174,3134,3204,3034,3201,9310
07/18/174,3324,3324,3324,33290
07/17/174,3084,3164,2934,3111,0990
07/14/174,3194,3194,2944,2942170
07/13/174,3324,3324,3204,32015,0440
07/12/174,3254,3384,3164,3341230
07/11/174,2634,2824,2634,2822960
07/10/174,2904,2904,2754,2862340
FUNDAMENTALS
Sector:
Industry:
52wk range:3,465.50 - 4,380.00
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
COMP6,388-20.04
DJI21,580-320.15
SP5002,473-10.04
DAX12,186-540.44
FTSE7,376-771.04
NI22519,976-1240.62
CAC405,104-130.26
GLD1,255120.98
BDI1,200494.26
HSI26,8471410.53