ADVNNYSE Advancing Stocks05/29/2025
LAST:

 1,267		CHANGE:
 839.00		OPEN:
1,334		HIGH:
1,334		ASK:
0		VOLUME:
2,540,713,000
CHANGE(%):
196.03		PREV:
428		LOW:
697		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/251,3341,3346971,2672,540,713,0000
05/28/257437433914281,383,631,9000
05/27/251,5711,6791,5201,6584,425,825,0000
05/26/2579079079079000
05/23/253009133007902,217,503,0000
05/22/253441,0993447712,477,166,0000
05/21/25333442168169640,481,3000
05/20/255989745987031,954,020,0000
05/19/252757962757911,900,559,0000
05/16/259731,3899511,3353,659,220,0000
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
COMP19,176750.39
DJI42,2161170.28
SP5005,912240.40
DAX23,933-1050.44
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,5733151.35