XLYPSource Markets Public Li01/19/2018
LAST:

 24,389
CHANGE:
 119.50
OPEN:
24,376
HIGH:
24,389
ASK:
16,748
VOLUME:
180
CHANGE(%):
0.49
PREV:
24,270
LOW:
24,374
BID:
16,721
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/19/1824,37624,38924,37424,3891800
01/17/1824,37224,37224,27024,270250
01/16/1824,64024,64024,62524,625400
01/15/1824,57724,57724,51624,516520
01/12/1824,51924,55624,51924,5453020
01/11/1824,39524,40424,35424,354250
01/10/1824,24824,24824,24824,24800
01/09/1824,24824,24824,24824,24800
01/08/1824,13724,24824,09924,2481,5120
01/05/1824,05924,06024,04024,0401,0350
FUNDAMENTALS
Sector:
Industry:
52wk range:21,200.00 - 24,640.00
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
COMP7,408720.98
DJI26,2151430.55
SP5002,833230.81
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33430.20
BDI1,200494.26
HSI28,5943491.23