ADVSTSX Advancing Stocks12/18/2018
LAST:

 815.0
CHANGE:
 459.00
OPEN:
327.0
HIGH:
824.0
ASK:
0.0
VOLUME:
270,967,600
CHANGE(%):
128.93
PREV:
356.0
LOW:
327.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/18/18327.0824.0327.0815.0270,967,6000
12/17/18287.0486.0287.0356.087,608,0000
12/14/18134.0419.0134.0413.092,891,7000
12/13/18279.0762.0279.0742.0151,514,2000
12/12/18385.01087.0385.01087.0255,403,8000
12/11/18420.0903.0420.0816.0191,207,3000
12/10/18216.0465.0216.0465.0121,773,7000
12/07/18288.0693.0288.0668.0210,580,2000
12/06/18151.0554.0151.0554.0236,482,3000
12/05/18422.0718.0422.0717.0132,664,6000
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
COMP6,784300.45
DJI23,676830.35
SP5002,54600.01
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,25270.59
BDI1,200494.26
HSI30,063-2530.83