SPMVIshares Vi Plc (The Comp07/21/2017
LAST:

 46.18
CHANGE:
 0.04
OPEN:
46.21
HIGH:
46.26
ASK:
0.00
VOLUME:
35,947
CHANGE(%):
0.09
PREV:
46.22
LOW:
46.00
BID:
44.60
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/21/1746.2146.2646.0046.1835,9470
07/20/1746.0046.2246.0046.2217,7140
07/19/1745.9345.9345.8245.908,7580
07/18/1745.9745.9745.7945.8090,7750
07/17/1745.8745.9845.8545.9313,3850
07/14/1745.6645.8645.5745.8615,9770
07/13/1745.5945.6845.5545.6224,9160
07/12/1745.3345.7045.2545.6461,6570
07/11/1745.4745.4745.1845.1819,1120
07/10/1745.6345.6345.3145.49212,4200
FUNDAMENTALS
Sector:
Industry:
52wk range:41.05 - 46.56
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
DAX12,240-2071.66
FTSE7,453-350.47
NI22520,100-450.22
CAC405,118-821.57
GLD1,255120.98
BDI1,200494.26
HSI26,706-340.13