XLVPSource Markets Public Li07/07/2025
LAST:

 48,248		CHANGE:
 162.50		OPEN:
48,675		HIGH:
48,784		ASK:
20,307		VOLUME:
112
CHANGE(%):
0.34		PREV:
48,410		LOW:
48,248		BID:
20,273		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/07/2548,67548,78448,24848,2481120
07/04/2548,49048,56048,28148,41044,1410
07/03/2548,66048,83448,48548,5408600
07/02/2548,87548,92048,48048,8502620
07/01/2548,12549,05547,76049,0551000
06/30/2547,87048,08047,68048,0201000
06/27/2547,76048,05547,76048,0551000
06/26/2547,74048,02147,67547,9981000
06/25/2548,09048,11047,80548,0201000
06/24/2547,75547,93447,54047,6201310
FUNDAMENTALS
Sector:
Industry:
52wk range:46,720.00 - 58,527.34
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,0741400.58
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,888-1820.76