ADVSTSX Advancing Stocks08/17/2018
LAST:

 916.0
CHANGE:
 114.00
OPEN:
328.0
HIGH:
916.0
ASK:
0.0
VOLUME:
195,673,100
CHANGE(%):
11.07
PREV:
1030.0
LOW:
328.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/17/18328.0916.0328.0916.0195,673,1000
08/16/18634.01030.0634.01030.0153,488,3000
08/15/18282.0562.0282.0562.0125,636,0000
08/14/18447.0770.0447.0770.0132,752,0000
08/13/18357.0561.0357.0533.066,089,1000
08/10/18263.0554.0263.0554.069,316,3000
08/09/18454.0926.0454.0926.0147,345,8000
08/08/18334.0759.0334.0759.0127,613,4000
08/07/18628.0776.0622.0770.091,734,4000
08/06/18863.0863.0863.0863.000
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,816100.13
DJI25,6691110.43
SP5002,85090.33
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,180110.91
BDI1,200494.26
HSI30,063-2530.83