ADVNNYSE Advancing Stocks04/18/2019
LAST:

 1,027
CHANGE:
 230.00
OPEN:
863
HIGH:
1,129
ASK:
0
VOLUME:
1,617,929,000
CHANGE(%):
28.86
PREV:
797
LOW:
706
BID:
0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/18/198631,1297061,0271,617,929,0000
04/17/191,2421,2427117971,440,919,0000
04/16/191,3721,3729831,0961,856,865,0000
04/15/191,1111,1116507821,169,454,0000
04/12/191,4671,4671,1451,3342,213,140,0000
04/11/191,0211,1688471,0191,151,378,0000
04/10/191,4461,5571,2701,5051,834,860,0000
04/09/19361563329376608,257,6000
04/08/196691,0035919981,658,977,0000
04/05/191,3891,5741,2421,4952,289,299,0000
FUNDAMENTALS
Sector:Index
Industry:
52wk range:1.00 - 1,924.00
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
COMP7,99820.02
DJI26,5601100.42
SP5002,90550.16
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,27620.12
BDI1,200494.26
HSI30,063-2530.83