XLFQSource Markets Public Li03/24/2017
LAST:

 12,952
CHANGE:
 49.50
OPEN:
12,940
HIGH:
13,014
ASK:
8,444
VOLUME:
1,259
CHANGE(%):
0.38
PREV:
13,001
LOW:
12,863
BID:
8,430
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/24/1712,94013,01412,86312,9521,2590
03/23/1712,75413,01312,75413,0012,6330
03/22/1712,89712,98412,89312,8982,1820
03/21/1713,48613,48613,05713,0573430
03/20/1713,47713,54213,47713,5426030
03/17/1713,74313,74913,58413,5845,8590
03/16/1713,80213,89013,71713,7234680
03/15/1713,89613,91713,89013,9093,4050
03/14/1714,00214,00213,84013,8581,5480
03/13/1713,84213,89113,83513,8572,3940
FUNDAMENTALS
Sector:
Industry:
52wk range:8,432.00 - 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
COMP5,829110.19
DJI20,597-600.29
SP5002,344-20.08
DAX12,064250.20
FTSE7,337-40.05
NI22519,2631770.93
CAC405,021-120.24
GLD1,24910.09
BDI1,200494.26
HSI24,358310.13