ADVSTSX Advancing Stocks10/18/2018
LAST:

 486.0
CHANGE:
 246.00
OPEN:
277.0
HIGH:
504.0
ASK:
0.0
VOLUME:
138,794,000
CHANGE(%):
33.61
PREV:
732.0
LOW:
277.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/18/18277.0504.0277.0486.0138,794,0000
10/17/18370.0734.0352.0732.0177,717,7000
10/16/18501.01103.0495.01103.0208,425,9000
10/15/18387.0806.0387.0758.0202,108,8000
10/12/18590.0812.0590.0811.0257,791,5000
10/11/18125.0575.0125.0484.0168,955,0000
10/10/18190.0361.0188.0361.0100,494,8000
10/09/18318.0505.0318.0505.0154,774,9000
10/08/18490.0490.0490.0490.000
10/05/18318.0491.0318.0490.0137,743,2000
FUNDAMENTALS
Sector:
Industry:
52wk range:101.00 - 1,353.00
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
COMP7,485-1582.06
DJI25,379-3271.27
SP5002,769-401.44
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,22640.31
BDI1,200494.26
HSI30,063-2530.83