ADVSTSX Advancing Stocks04/18/2019
LAST:

 946.0
CHANGE:
 177.00
OPEN:
492.0
HIGH:
1000.0
ASK:
0.0
VOLUME:
162,828,300
CHANGE(%):
23.02
PREV:
769.0
LOW:
492.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/18/19492.01000.0492.0946.0162,828,3000
04/17/19486.0780.0486.0769.0201,104,0000
04/16/19519.0760.0519.0742.0108,974,8000
04/15/19397.0840.0397.0840.0108,165,2000
04/12/19569.0981.0569.0981.0185,471,8000
04/11/19463.0860.0463.0860.0137,372,4000
04/10/19520.01007.0520.01007.0213,276,5000
04/09/19287.0543.0287.0543.095,627,6000
04/08/19487.0740.0472.0740.0187,588,6000
04/05/19507.01120.0507.01120.0198,565,1000
FUNDAMENTALS
Sector:
Industry:
52wk range:112.00 - 1,298.00
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
COMP7,99820.02
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