XLFQSource Markets Public Li10/18/2017
LAST:

 13,669
CHANGE:
 65.00
OPEN:
13,735
HIGH:
13,738
ASK:
8,444
VOLUME:
1,404
CHANGE(%):
0.47
PREV:
13,734
LOW:
13,669
BID:
8,430
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/18/1713,73513,73813,66913,6691,4040
10/17/1713,66513,78213,66513,7346300
10/16/1713,53313,62713,53313,627450
10/13/1713,54213,55613,51613,5531,8570
10/12/1713,70113,81313,69913,7156660
10/11/1713,73213,73213,72513,7251,2980
10/10/1713,71913,71913,68613,6861000
10/09/1713,82813,85313,78813,7888680
10/06/1713,90013,98413,89913,9062,6210
10/05/1713,65013,77013,62513,7702240
FUNDAMENTALS
Sector:
Industry:
52wk range:10,531.00 - 14,042.00
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
COMP6,605-190.29
DJI23,16350.02
SP5002,56210.03
DAX13,035450.35
FTSE7,53070.10
NI22521,45890.04
CAC405,380110.21
GLD1,28890.69
BDI1,200494.26
HSI28,4893301.17