ADVVTSXV Advancing Stocks12/14/2018
LAST:

 305.0
CHANGE:
 19.00
OPEN:
121.0
HIGH:
305.0
ASK:
0.0
VOLUME:
48,038,500
CHANGE(%):
5.86
PREV:
324.0
LOW:
121.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/14/18121.0305.0121.0305.048,038,5000
12/13/1848.0324.048.0324.036,030,3000
12/12/1875.0351.075.0350.055,854,2000
12/11/1852.0375.052.0375.065,530,1000
12/10/18145.0316.0145.0316.040,502,2000
12/07/1869.0431.069.0431.075,837,4000
12/06/1882.0324.082.0324.0109,852,9000
12/05/18140.0297.0140.0297.040,419,7000
12/04/18150.0286.0150.0286.040,735,5000
12/03/18202.0330.0202.0330.033,598,6000
FUNDAMENTALS
Sector:
Industry:
52wk range:18.00 - 596.00
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
COMP6,911-1602.26
DJI24,101-4972.02
SP5002,600-511.91
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,241-40.29
BDI1,200494.26
HSI30,063-2530.83