ADVVTSXV Advancing Stocks07/19/2019
LAST:

 356.0
CHANGE:
 10.00
OPEN:
175.0
HIGH:
358.0
ASK:
0.0
VOLUME:
46,266,500
CHANGE(%):
2.89
PREV:
346.0
LOW:
175.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/19/19175.0358.0175.0356.046,266,5000
07/18/19147.0346.0147.0346.088,653,2000
07/17/19142.0385.0142.0385.0111,298,1000
07/16/19143.0308.0143.0306.043,017,5000
07/15/19156.0330.0156.0326.049,537,4000
07/12/19134.0289.0134.0289.043,546,5000
07/11/19152.0281.0152.0280.042,346,9000
07/10/19162.0353.0162.0352.061,492,1000
07/09/19147.0308.0146.0308.052,614,1000
07/08/19186.0302.0186.0302.076,535,7000
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
COMP8,146-610.74
DJI27,154-690.25
SP5002,977-190.62
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,425-211.43
BDI1,200494.26
HSI30,063-2530.83