ADVVTSXV Advancing Stocks02/15/2019
LAST:

 430.0
CHANGE:
 88.00
OPEN:
179.0
HIGH:
430.0
ASK:
0.0
VOLUME:
108,054,500
CHANGE(%):
25.73
PREV:
342.0
LOW:
179.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/15/19179.0430.0179.0430.0108,054,5000
02/14/19161.0347.0161.0342.066,755,4000
02/13/19147.0331.0147.0320.066,529,5000
02/12/19160.0375.0160.0374.076,647,9000
02/11/19197.0313.0197.0306.066,339,9000
02/08/19141.0385.0141.0384.094,722,6000
02/07/19147.0341.0147.0341.056,232,3000
02/06/19193.0353.0190.0353.063,464,0000
02/05/19168.0371.0168.0371.088,863,7000
02/04/19226.0396.0226.0396.0100,008,7000
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
COMP7,472450.61
DJI25,8834441.74
SP5002,776301.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,31990.71
BDI1,200494.26
HSI30,063-2530.83