SPAPSource Physical Markets04/23/2018
LAST:

 6,863
CHANGE:
 302.50
OPEN:
6,843
HIGH:
6,863
ASK:
3,906
VOLUME:
7,212
CHANGE(%):
4.22
PREV:
7,166
LOW:
6,842
BID:
3,898
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/23/186,8436,8636,8426,8637,2120
04/20/187,1667,1667,1667,16600
04/19/187,0747,1667,0637,1663,6060
04/18/187,1257,1317,1257,1313,8030
04/17/186,8196,8196,8196,81900
04/16/186,8196,8196,8196,81900
04/13/186,8196,8196,8196,81900
04/12/186,5196,8196,4996,8195,4090
04/11/186,6036,6036,6036,60300
04/10/186,5216,6036,5216,6031,8030
FUNDAMENTALS
Sector:
Industry:
52wk range:5,680.00 - 7,940.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
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
COMP7,129-180.25
DJI24,449-140.06
SP5002,67000.01
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,324-211.57
BDI1,200494.26
HSI28,5943491.23