XLFQSource Markets Public Li05/26/2017
LAST:

 12,655
CHANGE:
 166.00
OPEN:
12,548
HIGH:
12,655
ASK:
8,444
VOLUME:
274
CHANGE(%):
1.33
PREV:
12,489
LOW:
12,521
BID:
8,430
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/26/1712,54812,65512,52112,6552740
05/25/1712,48212,50612,44512,4891110
05/24/1712,42512,46912,42512,457840
05/23/1712,34312,38612,33912,3529810
05/22/1712,28212,33912,25312,2913,9010
05/19/1712,20212,29912,17512,2999230
05/18/1712,32812,32811,98612,1602,3210
05/17/1712,41912,44112,29812,3012,8720
05/16/1712,53012,62612,52812,586610
05/15/1712,52112,58612,46312,5861270
FUNDAMENTALS
Sector:
Industry:
52wk range:8,520.00 - 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
COMP6,21050.08
DJI21,080-30.01
SP5002,41610.03
DAX12,602-200.15
FTSE7,548300.40
NI22519,708210.11
CAC405,337-10.01
GLD1,267110.91
BDI1,200494.26
HSI25,681420.16