XLVPSource Markets Public Li09/20/2017
LAST:

 26,582
CHANGE:
 69.50
OPEN:
26,579
HIGH:
26,625
ASK:
20,307
VOLUME:
1,814
CHANGE(%):
0.26
PREV:
26,652
LOW:
26,575
BID:
20,273
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/20/1726,57926,62526,57526,5821,8140
09/19/1726,82226,82226,65226,652900
09/18/1726,91326,91326,91326,91300
09/15/1726,74526,91326,70726,913780
09/14/1727,18727,18727,18727,18700
09/13/1727,18727,18727,18727,18700
09/12/1727,40627,40627,18727,187180
09/11/1727,48827,53627,48827,502630
09/08/1727,37427,37427,36727,36710
09/07/1727,32327,32327,32327,32300
FUNDAMENTALS
Sector:
Industry:
52wk range:23,063.50 - 27,999.00
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
COMP6,456-50.08
DJI22,413420.19
SP5002,50820.06
DAX12,56970.06
FTSE7,272-30.05
NI22520,368580.29
CAC405,24240.08
GLD1,301-100.76
BDI1,200494.26
HSI28,155270.10