XDEMConcept Fund Solutions P01/27/2020
LAST:

 3,038
CHANGE:
 47.50
OPEN:
3,033
HIGH:
3,038
ASK:
1,524
VOLUME:
502
CHANGE(%):
1.54
PREV:
3,086
LOW:
3,027
BID:
1,496
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/27/203,0333,0383,0273,0385020
01/21/203,0803,0863,0593,0867990
01/20/203,0803,0833,0713,0806,4430
01/17/203,0603,0663,0593,066160
01/16/203,0373,0373,0373,03700
01/15/203,0383,0383,0203,0371,1070
01/14/203,0173,0173,0173,0171,4500
01/13/203,0143,0142,9863,0101,2800
01/10/202,9922,9922,9862,9903770
01/09/202,9872,9872,9832,9832,3200
FUNDAMENTALS
Sector:
Industry:
52wk range:2,380.00 - 3,085.50
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
COMP9,139-1761.89
DJI28,536-4541.57
SP5003,244-521.57
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,577110.68
BDI1,200494.26
HSI30,063-2530.83