ADVSTSX Advancing Stocks02/20/18 12:25
LAST:

 708.0
CHANGE:
 308.00
OPEN:
490.0
HIGH:
708.0
ASK:
0.0
VOLUME:
80,447,700
CHANGE(%):
30.31
PREV:
1016.0
LOW:
490.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/20/18490.0708.0490.0708.080,447,7000
02/16/18496.01021.0496.01016.0145,270,3000
02/15/18583.01025.0583.01008.0180,502,4000
02/14/18283.01071.0283.01065.0332,276,7000
02/13/18321.0796.0321.0796.0127,195,2000
02/12/18710.01353.0710.01349.0302,871,2000
02/09/18409.0559.0224.0559.0172,909,0000
02/08/18326.0495.0326.0404.085,035,0000
02/07/18300.0973.0300.0941.0138,382,4000
02/06/18101.0760.0101.0760.0292,649,3000
FUNDAMENTALS
Sector:
Industry:
52wk range:101.00 - 1,353.00
SYMBOL HISTORY
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
COMP7,239-170.23
DJI25,219190.08
SP5002,73210.04
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-10.10
BDI1,200494.26
HSI28,5943491.23