SEMBIshares II Plc05/24/2019
LAST:

 8,581
CHANGE:
 2.00
OPEN:
8,585
HIGH:
8,604
ASK:
7,583
VOLUME:
1,381
CHANGE(%):
0.02
PREV:
8,583
LOW:
8,576
BID:
7,572
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/24/198,5858,6048,5768,5811,3810
05/23/198,6338,6338,5748,58312,9490
05/22/198,6108,6368,6108,62715,6820
05/21/198,5648,5818,5268,5482,9070
05/20/198,5288,5288,5128,5242,4600
05/17/198,4908,5378,4908,53711,6760
05/16/198,4718,4988,4718,4983,0370
05/15/198,4458,4778,4328,4642,8770
05/14/198,3928,4188,3638,4182,2180
05/13/198,3568,3728,3278,3725,3010
FUNDAMENTALS
Sector:
Industry:
52wk range:7,851.00 - 8,636.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Feb 18, 2008
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