SUSJIshares IV Plc04/23/2018
LAST:

 6.280
CHANGE:
 0.04
OPEN:
6.238
HIGH:
6.280
ASK:
0.000
VOLUME:
1,830
CHANGE(%):
0.64
PREV:
6.240
LOW:
6.238
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/23/186.2386.2806.2386.2801,8300
04/20/186.2356.2506.2356.2401,7420
04/19/186.2436.2486.2436.2482,2240
04/18/186.2236.2446.2236.2444840
04/17/186.1556.2036.1556.2032,4030
04/16/186.1856.1936.1806.18012,5150
04/13/186.1536.1686.1536.1554,7020
04/12/186.1506.1506.1506.15000
04/11/186.1336.1506.1156.1504,2610
04/10/186.1736.1906.1656.19066,7100
FUNDAMENTALS
Sector:
Industry:
52wk range:5.42 - 6.74
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