ADVVTSXV Advancing Stocks07/08/25 16:58
LAST:

 293.0		CHANGE:
 67.00		OPEN:
196.0		HIGH:
296.0		ASK:
0.0		VOLUME:
69,376,700
CHANGE(%):
18.61		PREV:
360.0		LOW:
196.0		BID:
0.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/08/25196.0296.0196.0293.073,786,1000
07/07/25192.0364.0192.0360.0110,912,0000
07/04/251.0348.01.0344.051,676,7000
07/03/25225.0361.0225.0356.059,087,8000
07/02/25264.0426.0264.0423.098,854,5000
06/30/25232.0396.0232.0396.071,648,1000
06/27/25189.0309.0189.0309.044,008,6000
06/26/25219.0391.0219.0391.088,801,8000
06/25/25198.0358.0198.0358.067,434,8000
06/24/25193.0286.0193.0285.048,674,9000
FUNDAMENTALS
Sector:
Industry:
52wk range:1.00 - 505.00
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,2071330.55
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,1482601.09