XLYPSource Markets Public Li04/18/2018
LAST:

 23,600
CHANGE:
 207.00
OPEN:
23,629
HIGH:
23,629
ASK:
16,748
VOLUME:
76
CHANGE(%):
0.88
PREV:
23,393
LOW:
23,600
BID:
16,721
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/18/1823,62923,62923,60023,600760
04/17/1823,39323,39323,39323,39300
04/16/1823,39323,39323,39323,39300
04/13/1823,39323,39323,39323,39300
04/12/1823,18323,39323,18323,39360
04/11/1823,00123,14023,00123,1403960
04/10/1823,14223,14223,14223,14200
04/09/1823,14223,14223,14223,14200
04/06/1823,43123,44123,14223,1421100
04/05/1823,72423,72423,72423,72400
FUNDAMENTALS
Sector:
Industry:
52wk range:21,200.00 - 24,913.00
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
COMP7,238-570.78
DJI24,665-830.34
SP5002,693-160.57
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23