SEMAIshares III Plc07/03/2025
LAST:

 3,357		CHANGE:
 17.50		OPEN:
3,342		HIGH:
3,360		ASK:
0		VOLUME:
24,425
CHANGE(%):
0.52		PREV:
3,340		LOW:
3,340		BID:
2,701		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/03/253,3423,3603,3403,35724,4250
07/02/253,3113,3443,3083,3405,0410
07/01/253,3063,3173,2983,30811,8560
06/30/253,2953,3023,2923,29822,4130
06/27/253,2993,3053,2933,3056,1970
06/26/253,2923,3053,2903,30217,4270
06/25/253,3083,3163,3023,3044,4860
06/24/253,2943,2973,2763,2966,0030
06/23/253,2333,2493,2313,2355,7230
06/20/253,2483,2583,2333,2377,7520
FUNDAMENTALS
Sector:
Industry:
52wk range:2,735.74 - 3,343.98
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63