ADVSTSX Advancing Stocks11/23/17 16:53
LAST:

 767.0
CHANGE:
 87.00
OPEN:
411.0
HIGH:
767.0
ASK:
0.0
VOLUME:
805,511
CHANGE(%):
10.19
PREV:
854.0
LOW:
411.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
11/23/17411.0767.0411.0767.0805,5110
11/22/17505.0854.0505.0854.0180,245,1000
11/21/17672.01131.0672.01131.0175,449,4000
11/20/17466.0894.0466.0888.0132,655,6000
11/17/17559.01012.0559.01012.0267,143,0000
11/16/17496.01027.0496.01027.0146,901,9000
11/15/17302.0576.0266.0571.0101,033,8000
11/14/17228.0597.0228.0597.0133,634,4000
11/13/17382.0786.0382.0786.0155,047,8000
11/10/17366.0675.0366.0675.0151,676,8000
FUNDAMENTALS
Sector:
Industry:
52wk range:114.00 - 1,245.00
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
COMP6,86750.07
DJI23,526-650.27
SP5002,597-20.08
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,290-20.12
BDI1,200494.26
HSI28,5943491.23