XLFQSource Markets Public Li01/17/2018
LAST:

 14,586
CHANGE:
 173.00
OPEN:
14,685
HIGH:
14,699
ASK:
8,444
VOLUME:
513
CHANGE(%):
1.17
PREV:
14,759
LOW:
14,575
BID:
8,430
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/17/1814,68514,69914,57514,5865130
01/15/1814,73514,75914,70414,7592,3360
01/12/1814,71614,73214,66014,7131,9730
01/11/1814,73314,73314,73314,73300
01/10/1814,59014,73314,59014,7331,5250
01/09/1814,53414,66014,53414,6401,2430
01/08/1814,51114,51114,46414,4752020
01/05/1814,51914,51914,44214,4422,2240
01/04/1814,36414,47914,35514,4792,4700
01/03/1814,24314,33114,24314,331490
FUNDAMENTALS
Sector:
Industry:
52wk range:11,986.00 - 14,758.50
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
COMP7,298751.03
DJI26,1163231.25
SP5002,803260.94
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,339-120.86
BDI1,200494.26
HSI28,5943491.23