ADVVTSXV Advancing Stocks04/18/2019
LAST:

 318.0
CHANGE:
 15.00
OPEN:
146.0
HIGH:
318.0
ASK:
0.0
VOLUME:
54,339,900
CHANGE(%):
4.95
PREV:
303.0
LOW:
146.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/18/19146.0318.0146.0318.054,339,9000
04/17/19168.0303.0168.0303.054,266,0000
04/16/19155.0284.0155.0284.055,735,6000
04/15/19166.0321.0166.0321.046,365,0000
04/12/19177.0369.0177.0369.079,606,8000
04/11/19161.0288.0161.0287.057,649,0000
04/10/19154.0368.0154.0368.094,050,9000
04/09/19160.0291.0160.0291.062,108,9000
04/08/19221.0320.0221.0320.073,692,9000
04/05/19157.0399.0157.0399.066,036,9000
FUNDAMENTALS
Sector:
Industry:
52wk range:18.00 - 512.00
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
COMP7,99820.02
DJI26,5601100.42
SP5002,90550.16
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,27620.12
BDI1,200494.26
HSI30,063-2530.83