ADVNNYSE Advancing Stocks07/16/2019
LAST:

 952.0
CHANGE:
 153.00
OPEN:
678.0
HIGH:
1201.0
ASK:
0.0
VOLUME:
1,303,851,000
CHANGE(%):
19.15
PREV:
799.0
LOW:
678.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/16/19678.01201.0678.0952.01,303,851,0000
07/15/191064.01064.0639.0799.01,071,411,0000
07/12/191204.01340.01153.01269.01,886,952,0000
07/11/191030.01089.0613.0882.01,382,506,0000
07/10/191581.01581.0982.01095.01,824,643,0000
07/09/19471.0912.0460.0911.01,505,386,0000
07/08/19496.0816.0496.0591.0809,297,5000
07/05/19392.01097.0392.01097.01,355,966,0000
07/03/191253.01431.01247.01416.01,373,287,0000
07/02/19758.0926.0737.0905.01,367,267,0000
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
COMP8,223-350.43
DJI27,336-240.09
SP5003,004-100.34
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,406-80.56
BDI1,200494.26
HSI30,063-2530.83