SEMAIshares III Plc05/24/2019
LAST:

 2,464
CHANGE:
 8.50
OPEN:
2,482
HIGH:
2,482
ASK:
0
VOLUME:
156
CHANGE(%):
0.34
PREV:
2,473
LOW:
2,462
BID:
2,700
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/24/192,4822,4822,4622,4641560
05/23/192,4872,4872,4672,4735170
05/22/192,5002,5112,5002,5075,8170
05/21/192,4872,4872,4822,4825140
05/20/192,4842,4842,4662,4697040
05/17/192,4782,4922,4782,48915,4020
05/16/192,5012,5242,5002,5241,5450
05/15/192,4962,5002,4962,4992,0340
05/14/192,4842,4882,4842,4881,1850
05/13/192,4782,4782,4422,44224,0480
FUNDAMENTALS
Sector:
Industry:
52wk range:2,269.00 - 2,684.50
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
COMP7,63790.11
DJI25,586950.37
SP5002,82640.14
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,28530.20
BDI1,200494.26
HSI30,063-2530.83