XLFQSource Markets Public Li04/25/2018
LAST:

 13,683
CHANGE:
 269.50
OPEN:
13,685
HIGH:
13,747
ASK:
8,444
VOLUME:
1,246
CHANGE(%):
1.93
PREV:
13,952
LOW:
13,650
BID:
8,430
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/25/1813,68513,74713,65013,6831,2460
04/24/1813,93313,95213,91613,952900
04/23/1813,83913,89613,83213,8963110
04/20/1813,75013,83113,75013,7521600
04/19/1813,40213,56813,40213,5681140
04/18/1813,49213,49213,43813,454980
04/17/1813,45013,45013,45013,45000
04/16/1813,43413,45013,35013,4501030
04/13/1813,66913,71413,38313,3831,1130
04/12/1813,46213,58713,46213,5813580
FUNDAMENTALS
Sector:
Industry:
52wk range:11,986.00 - 14,869.50
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
COMP7,004-40.05
DJI24,084600.25
SP5002,63950.18
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,323-100.77
BDI1,200494.26
HSI30,063-2530.83