XLVPSource Markets Public Li07/18/2025
LAST:

 48,260		CHANGE:
 397.50		OPEN:
48,210		HIGH:
48,575		ASK:
20,307		VOLUME:
46
CHANGE(%):
0.82		PREV:
48,658		LOW:
48,150		BID:
20,273		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/18/2548,21048,57548,15048,260460
07/17/2548,93549,08048,44048,6585350
07/16/2548,29048,98548,29048,6384560
07/15/2549,09549,30548,51548,5151090
07/14/2549,03549,09548,72549,0951000
07/11/2548,94049,25048,71048,7651750
07/10/2548,83049,65148,58749,4051000
07/09/2548,58548,79048,42948,4803250
07/08/2548,14049,15547,92548,9201000
07/07/2548,67548,78448,24848,2481120
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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,009-510.21
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,518-720.29