SEMAIshares III Plc03/18/2019
LAST:

 2,576
CHANGE:
 31.33
OPEN:
2,555
HIGH:
2,576
ASK:
0
VOLUME:
1,675
CHANGE(%):
1.23
PREV:
2,545
LOW:
2,555
BID:
2,700
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/18/192,5552,5762,5552,5761,6750
03/15/192,5452,5452,5342,5451,6650
03/14/192,5202,5272,5072,50959,8940
03/13/192,5412,5432,5302,5309,8130
03/12/192,5312,5592,5312,54330,9590
03/11/192,5332,5412,5292,5336,1830
03/08/192,4912,5082,4912,5047,4320
03/07/192,5222,5222,5192,5216840
03/06/192,5592,5612,5592,5611,2310
03/05/192,5412,5632,5412,56315,2590
FUNDAMENTALS
Sector:
Industry:
52wk range:2,269.00 - 2,702.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Sep 28, 2009
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
COMP7,714260.34
DJI25,914650.25
SP5002,833100.37
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,30210.09
BDI1,200494.26
HSI30,063-2530.83