SPAPSource Physical Markets10/20/2017
LAST:

 7,149
CHANGE:
 60.50
OPEN:
7,208
HIGH:
7,208
ASK:
3,906
VOLUME:
1,803
CHANGE(%):
0.85
PREV:
7,088
LOW:
7,149
BID:
3,898
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/20/177,2087,2087,1497,1491,8030
10/19/177,1137,1257,0227,08810,8180
10/18/177,2037,2037,2037,20300
10/17/177,2777,3107,2037,2033,5030
10/16/177,3647,3847,2617,2614,2050
10/13/177,1647,2637,1647,2637,2120
10/12/177,1957,2517,1957,2511,8030
10/11/176,9807,0616,9807,0611,8030
10/10/176,9036,9226,8926,8925,4090
10/09/176,9036,9066,9036,9061,8030
FUNDAMENTALS
Sector:
Industry:
52wk range:4,897.00 - 7,384.00
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
COMP6,629240.36
DJI23,3291660.71
SP5002,575130.51
DAX12,99110.01
FTSE7,52300.00
NI22521,45890.04
CAC405,37240.08
GLD1,279-90.73
BDI1,200494.26
HSI28,4873281.17