XLFQSource Markets Public Li07/08/2025
LAST:

 30,050		CHANGE:
 100.00		OPEN:
30,070		HIGH:
30,220		ASK:
0		VOLUME:
1,191
CHANGE(%):
0.33		PREV:
30,150		LOW:
30,010		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/08/2530,07030,22030,01030,0501,1860
07/07/2530,38030,40530,15030,1501220
07/04/2530,09030,14530,06930,1457320
07/03/2530,07030,33629,87530,3004940
07/02/2530,00030,24529,96829,9681220
07/01/2529,51029,77529,50529,7756210
06/30/2529,60029,79529,51529,6801,5790
06/27/2529,40729,57029,36029,5701,2800
06/26/2529,30029,31529,12829,3151000
06/25/2529,49529,55029,36329,3631920
FUNDAMENTALS
Sector:
Industry:
52wk range:0.00 - 0.00
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,2071330.55
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,1482601.09