XLFSSource Markets Public Limited Company05/22/2017
LAST:

 159.8
CHANGE:
 0.54
OPEN:
160.4
HIGH:
160.6
ASK:
162.0
VOLUME:
30,601
CHANGE(%):
0.33
PREV:
160.3
LOW:
159.3
BID:
140.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/22/17160.4160.6159.3159.830,6010
05/19/17158.5160.4158.4160.345,7470
05/18/17159.2159.6156.2158.2100,8250
05/17/17160.4161.1159.2159.27,2010
05/16/17162.6163.0162.0162.57,1360
05/15/17162.2162.6161.0162.611,5460
05/12/17161.2161.4160.5160.722,5700
05/11/17162.4162.7160.9161.99,0350
05/10/17161.8162.8161.6162.813,9660
05/09/17163.4163.9163.0163.47,9100
FUNDAMENTALS
Sector:
Industry:
52wk range:116.15 - 175.23
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
COMP6,134500.82
DJI20,895900.43
SP5002,394120.52
DAX12,619-190.15
FTSE7,496260.34
NI22519,666-130.06
CAC405,323-20.03
GLD1,261131.06
BDI1,200494.26
HSI25,461700.28