XLFSSource Markets Public Limited Company05/23/2018
LAST:

 193.9
CHANGE:
 2.95
OPEN:
195.5
HIGH:
195.6
ASK:
200.7
VOLUME:
71,691
CHANGE(%):
1.50
PREV:
196.8
LOW:
193.5
BID:
188.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/23/18195.5195.6193.5193.971,6910
05/22/18195.0196.8195.0196.85230
05/21/18194.1195.9194.1195.31,4120
05/18/18195.4195.9194.3194.31,6410
05/17/18195.4195.7195.2195.723,1480
05/16/18195.0195.5194.7195.03,2150
05/15/18195.5196.2195.2196.014,7090
05/14/18197.0197.0196.1196.12,3380
05/11/18196.3196.9195.5196.39,1030
05/10/18195.4195.5194.2195.43,7130
FUNDAMENTALS
Sector:
Industry:
52wk range:158.39 - 209.74
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1970
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
COMP7,426480.64
DJI24,887520.21
SP5002,73390.32
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,29020.17
BDI1,200494.26
HSI30,063-2530.83