XLFQSource Markets Public Li01/20/2017
LAST:

 12,848
CHANGE:
 41.00
OPEN:
12,811
HIGH:
12,888
ASK:
8,444
VOLUME:
1,517
CHANGE(%):
0.32
PREV:
12,807
LOW:
12,811
BID:
8,430
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/20/1712,81112,88812,81112,8481,5170
01/19/1712,84212,88812,80112,8079450
01/18/1712,72412,85512,72412,7713,1050
01/17/1713,00013,21412,75012,7811,4760
01/16/1713,28713,34613,28713,3249540
01/13/1713,11613,38813,10313,2805,1240
01/12/1713,03513,08612,95013,0172,1920
01/11/1713,14513,32413,12313,2181,4340
01/10/1713,16013,21913,09313,2141,0570
01/09/1713,19313,25513,14113,2126640
FUNDAMENTALS
Sector:
Industry:
52wk range:7,405.00 - 13,388.00
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
COMP5,555150.28
DJI19,827950.48
SP5002,27180.34
DAX11,630330.29
FTSE7,198-100.14
NI22519,138660.34
CAC404,851100.20
GLD1,20210.06
BDI1,200494.26
HSI22,886-1640.71