ADVVTSXV Advancing Stocks10/19/2018
LAST:

 351.0
CHANGE:
 17.00
OPEN:
175.0
HIGH:
352.0
ASK:
0.0
VOLUME:
67,507,900
CHANGE(%):
4.62
PREV:
368.0
LOW:
175.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/19/18175.0352.0175.0351.067,507,9000
10/18/18164.0368.0164.0368.095,097,9000
10/17/18157.0316.0157.0315.074,620,1000
10/16/18211.0330.0204.0330.048,073,8000
10/15/18122.0421.0122.0412.0135,548,2000
10/12/18200.0436.0200.0434.0117,196,2000
10/11/1847.0367.047.0367.092,503,8000
10/10/18159.0245.0159.0244.072,618,5000
10/09/18209.0324.0209.0323.086,661,1000
10/08/18389.0389.0389.0389.000
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
COMP7,449-360.48
DJI25,444650.26
SP5002,768-10.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,22900.03
BDI1,200494.26
HSI30,063-2530.83