SPMVIshares Vi Plc (The Comp05/25/2018
LAST:

 50.75
CHANGE:
 0.24
OPEN:
50.81
HIGH:
50.81
ASK:
0.00
VOLUME:
61,196
CHANGE(%):
0.48
PREV:
50.51
LOW:
50.53
BID:
49.55
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/25/1850.8150.8150.5350.7561,1960
05/24/1850.6750.6750.3950.517,1270
05/23/1850.3550.4350.0550.4310,8790
05/22/1850.4250.5650.4250.552,9750
05/21/1850.3850.4550.3050.303,1820
05/18/1850.3350.3449.9750.0810,3950
05/17/1850.2350.3350.1850.3324,6220
05/16/1850.1550.2349.9350.10157,0430
05/15/1850.4050.4049.9550.0722,0370
05/14/1850.6650.6850.5450.553,5330
FUNDAMENTALS
Sector:
Industry:
52wk range:39.60 - 52.77
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
COMP7,43490.13
DJI24,753-590.24
SP5002,721-60.24
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,304-30.26
BDI1,200494.26
HSI30,063-2530.83