ADVNNYSE Advancing Stocks07/18/25 16:53
LAST:

 703.0		CHANGE:
 607.00		OPEN:
1311.0		HIGH:
1311.0		ASK:
0.0		VOLUME:
1,785,333,000
CHANGE(%):
46.34		PREV:
1310.0		LOW:
607.0		BID:
0.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/18/251311.01311.0607.0703.01,785,333,0000
07/17/251227.01405.01152.01310.01,691,686,0000
07/16/251438.01438.0642.01242.02,109,751,8000
07/15/25620.0620.0258.0258.01,468,365,6000
07/14/25803.01017.0803.01013.01,884,849,0000
07/11/25306.0605.0270.0529.01,501,484,4000
07/10/25844.01386.0844.01261.01,995,091,6000
07/09/251215.01215.0704.01111.01,792,188,8000
07/08/251123.01357.01085.01167.01,967,152,6000
07/07/25530.0894.0260.0368.01,739,767,4000
FUNDAMENTALS
Sector:Index
Industry:
52wk range:26.00 - 1,864.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 02, 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
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,009-510.21
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,518-720.29