ADVVTsxv Advancing Stocks08/16/2018
LAST:

 376.0
CHANGE:
 84.00
OPEN:
180.0
HIGH:
387.0
ASK:
0.0
VOLUME:
53,756,900
CHANGE(%):
28.77
PREV:
292.0
LOW:
180.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/16/18180.0387.0180.0376.053,756,9000
08/15/18178.0308.0178.0292.058,353,5000
08/14/18170.0299.0170.0298.061,654,5000
08/13/18169.0279.0169.0277.048,722,7000
08/10/18143.0349.0143.0344.056,333,7000
08/09/18158.0374.0158.0374.087,250,9000
08/08/18168.0338.0168.0338.070,945,4000
08/07/18218.0356.0218.0354.056,300,3000
08/06/18379.0379.0379.0379.000
08/03/18149.0379.0149.0379.071,168,3000
FUNDAMENTALS
Sector:
Industry:
52wk range:35.00 - 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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,807320.42
DJI25,5593961.58
SP5002,841220.79
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,174-201.64
BDI1,200494.26
HSI30,063-2530.83