SEMBIshares II Plc03/18/2019
LAST:

 8,195
CHANGE:
 42.00
OPEN:
8,186
HIGH:
8,227
ASK:
7,583
VOLUME:
4,118
CHANGE(%):
0.52
PREV:
8,153
LOW:
8,149
BID:
7,572
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/18/198,1868,2278,1498,1954,1180
03/15/198,1748,1758,1508,1532,9840
03/14/198,1208,1898,1018,1275,1580
03/13/198,2678,2678,1938,2012,0900
03/12/198,1818,3198,1818,2914,1540
03/11/198,3078,3088,2558,2594,8170
03/08/198,2028,2488,2028,2432,6150
03/07/198,1788,2278,1768,2243,5400
03/06/198,2038,2228,1968,2173,6690
03/05/198,1728,2208,1668,19118,0870
FUNDAMENTALS
Sector:
Industry:
52wk range:7,693.00 - 8,414.00
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
COMP7,714260.34
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