ADVVTSXV Advancing Stocks10/15/2021
LAST:

 455.0
CHANGE:
 38.00
OPEN:
250.0
HIGH:
455.0
ASK:
0.0
VOLUME:
116,058,200
CHANGE(%):
7.71
PREV:
493.0
LOW:
250.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/15/21250.0455.0250.0455.0116,058,2000
10/14/21309.0493.0309.0493.0111,333,8000
10/13/21221.0531.0221.0530.0125,076,0000
10/12/21337.0473.0337.0466.0122,181,3000
10/08/21283.0462.0283.0462.066,940,7000
10/07/21233.0513.0233.0509.081,066,3000
10/06/21184.0376.0184.0366.054,179,1000
10/05/21217.0427.0217.0427.0107,956,7000
10/04/21332.0374.0327.0374.070,892,2000
10/01/21241.0441.0241.0441.0109,408,4000
FUNDAMENTALS
Sector:
Industry:
52wk range:28.00 - 697.00
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
COMP14,897740.50
DJI35,2953821.09
SP5004,471330.75
DAX15,5871250.81
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI25,3313681.48