XLFQSource Markets Public Li03/21/2023
LAST:

 19,771		CHANGE:
 506.00		OPEN:
19,376		HIGH:
19,771		ASK:
8,444		VOLUME:
213
CHANGE(%):
2.63		PREV:
19,265		LOW:
19,376		BID:
8,430		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/21/2319,37619,77119,37619,7712130
03/20/2318,92919,36018,78419,2651,0720
03/17/2319,86319,91219,12719,2263,0380
03/16/2319,49419,72319,45419,6772,4620
03/15/2320,11420,11419,36619,5333,2420
03/14/2319,65020,31819,65020,0451,2340
03/13/2320,81420,82419,61619,7003,5600
03/10/2320,89720,97020,35720,9703,6940
03/09/2322,14822,14821,68021,6801040
03/08/2322,31922,35522,27922,2791530
FUNDAMENTALS
Sector:
Industry:
52wk range:18,493.33 - 23,084.92
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
COMP11,8601851.58
DJI32,5613160.98
SP5004,003511.30
DAX15,1952621.75
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI19,2592581.36