ADVVTsxv Advancing Stocks05/25/2017
LAST:

 361.0
CHANGE:
 28.00
OPEN:
144.0
HIGH:
361.0
ASK:
0.0
VOLUME:
53,014,900
CHANGE(%):
8.41
PREV:
333.0
LOW:
144.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/25/17144.0361.0144.0361.053,014,9000
05/24/17149.0333.0149.0333.065,061,4000
05/23/17228.0368.0228.0363.058,088,4000
05/22/17401.0401.0401.0401.000
05/19/17145.0401.0145.0401.079,180,0000
05/18/17121.0312.0121.0312.069,410,7000
05/17/17192.0353.0192.0352.061,100,7000
05/16/17180.0373.0180.0372.066,105,5000
05/15/17213.0400.0213.0400.0128,350,5000
05/12/17171.0392.0171.0392.081,805,7000
FUNDAMENTALS
Sector:
Industry:
52wk range:3.00 - 575.00
SYMBOL HISTORY
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
COMP6,20830.04
DJI21,069-140.06
SP5002,41610.03
DAX12,599-230.18
FTSE7,549310.41
NI22519,687-1260.64
CAC405,336-10.02
GLD1,256-20.20
BDI1,200494.26
HSI25,63980.03