XLUPSource Markets Public Li04/25/2018
LAST:

 21,224
CHANGE:
 227.50
OPEN:
21,259
HIGH:
21,460
ASK:
18,769
VOLUME:
64
CHANGE(%):
1.06
PREV:
21,452
LOW:
21,224
BID:
18,746
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/25/1821,25921,46021,22421,224640
04/24/1821,45221,45221,45221,45200
04/23/1821,18921,45221,18921,4522,0180
04/20/1821,27321,28021,15721,1575000
04/19/1820,90520,97820,90120,9632300
04/18/1821,05421,25021,05421,250200
04/17/1820,75020,98220,71220,982210
04/16/1820,57320,72620,57320,7261240
04/13/1820,41120,62420,36620,6171,6500
04/12/1820,72320,72320,54120,541100
FUNDAMENTALS
Sector:
Industry:
52wk range:19,834.00 - 25,129.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
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
COMP7,004-40.05
DJI24,084600.25
SP5002,63950.18
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,323-70.54
BDI1,200494.26
HSI30,063-2530.83