SPOGIshares V Public Limited Company04/25/2018
LAST:

 1,399
CHANGE:
 8.75
OPEN:
1,390
HIGH:
1,399
ASK:
0
VOLUME:
39,091
CHANGE(%):
0.62
PREV:
1,408
LOW:
1,384
BID:
1,370
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/25/181,3901,3991,3841,39939,0910
04/24/181,4091,4151,4081,40816,1630
04/23/181,3891,4031,3831,4035,9460
04/20/181,3921,3921,3831,38615,6840
04/19/181,3811,3931,3801,39321,0280
04/18/181,3481,3731,3481,37311,4430
04/17/181,3291,3371,3281,3375,2200
04/16/181,3231,3271,3201,3277,4860
04/13/181,3251,3291,3251,3294,1260
04/12/181,3251,3251,3111,31118,8610
FUNDAMENTALS
Sector:
Industry:
52wk range:1,136.50 - 1,448.00
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
COMP7,004-40.05
DJI24,084600.25
SP5002,63950.18
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,323-70.54
BDI1,200494.26
HSI30,063-2530.83