ADVVTsxv Advancing Stocks06/22/2018
LAST:

 418.0
CHANGE:
 49.00
OPEN:
196.0
HIGH:
420.0
ASK:
0.0
VOLUME:
81,752,100
CHANGE(%):
13.28
PREV:
369.0
LOW:
196.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/22/18196.0420.0196.0418.081,752,1000
06/21/18191.0370.0191.0369.0126,654,7000
06/20/18198.0378.0198.0377.0106,925,1000
06/19/18155.0315.0155.0314.061,675,0000
06/18/18171.0347.0171.0345.058,649,1000
06/15/18168.0334.0168.0334.044,312,9000
06/14/18188.0408.0188.0403.061,872,8000
06/13/18164.0364.0164.0364.068,940,5000
06/12/18156.0327.0156.0327.051,704,1000
06/11/18208.0369.0208.0362.046,215,0000
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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,693-200.26
DJI24,5811190.49
SP5002,75550.19
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,26920.17
BDI1,200494.26
HSI30,063-2530.83