M5DX5-Day Hi-Lo Overall10/18/2019
LAST:

 586.0
CHANGE:
 612.00
OPEN:
586.0
HIGH:
586.0
ASK:
0.0
VOLUME:
462,200
CHANGE(%):
51.09
PREV:
1198.0
LOW:
586.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/18/19586.0586.0586.0586.0462,2000
10/17/191198.01198.01198.01198.0462,1000
10/16/19763.0763.0763.0763.0464,1000
10/15/191133.01133.01133.01133.0464,2000
10/14/19-143.0-143.0-143.0-143.0461,1000
10/11/191882.01882.01882.01882.0464,1000
10/10/19-91.0-91.0-91.0-91.0462,6000
10/09/19-239.0-239.0-239.0-239.0462,0000
10/08/19-1017.0-1017.0-1017.0-1017.0462,2000
10/07/19297.0297.0297.0297.0464,9000
FUNDAMENTALS
Sector:
Industry:
52wk range:-3,382.00 - 3,019.00
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
COMP8,090-670.83
DJI26,770-2560.95
SP5002,986-120.39
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,490-20.12
BDI1,200494.26
HSI30,063-2530.83