ADVSTSX Advancing Stocks05/25/2017
LAST:

 828.0
CHANGE:
 153.00
OPEN:
444.0
HIGH:
828.0
ASK:
0.0
VOLUME:
131,898,200
CHANGE(%):
22.67
PREV:
675.0
LOW:
444.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/25/17444.0828.0444.0828.0131,898,2000
05/24/17391.0675.0391.0675.0121,244,6000
05/23/17632.0963.0632.0963.0138,415,8000
05/22/171066.01066.01066.01066.000
05/19/17552.01066.0552.01066.0272,772,2000
05/18/17176.0630.0176.0620.0147,050,5000
05/17/17312.0449.0312.0408.0108,624,7000
05/16/17554.0712.0543.0712.0130,262,2000
05/15/17633.0996.0633.0996.0213,452,3000
05/12/17495.0772.0495.0772.0141,820,4000
FUNDAMENTALS
Sector:
Industry:
52wk range:114.00 - 1,309.00
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
COMP6,20830.04
DJI21,070-130.06
SP5002,41610.03
DAX12,600-220.18
FTSE7,551340.45
NI22519,687-1260.64
CAC405,335-20.03
GLD1,256-20.20
BDI1,200494.26
HSI25,63980.03