ADVNNYSE Advancing Stocks05/22/2024
LAST:

 532.0
CHANGE:
 359.00
OPEN:
746.0
HIGH:
769.0
ASK:
0.0
VOLUME:
1,383,656,000
CHANGE(%):
40.29
PREV:
891.0
LOW:
395.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/22/24746.0769.0395.0532.01,383,656,0000
05/21/24767.0892.0691.0891.01,664,852,0000
05/20/24796.01163.0796.0867.01,594,642,0000
05/17/24862.01103.0862.01065.02,098,584,0000
05/16/24727.0963.0727.0871.01,648,890,0000
05/15/241332.01332.01115.01192.02,230,073,0000
05/14/241449.01449.01203.01377.03,752,734,0000
05/13/241421.01508.0922.0922.02,835,429,0000
05/10/241188.01188.0733.0874.01,389,766,0000
05/09/241124.01470.01124.01465.02,691,841,0000
FUNDAMENTALS
Sector:Index
Industry:
52wk range:87.00 - 1,813.00
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
COMP16,802-310.18
DJI39,671-2020.51
SP5005,307-140.27
DAX18,680-470.25
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI19,196-250.13