ADVVTSXV Advancing Stocks04/01/2020
LAST:

 204.0
CHANGE:
 174.00
OPEN:
95.0
HIGH:
204.0
ASK:
0.0
VOLUME:
27,474,700
CHANGE(%):
46.03
PREV:
378.0
LOW:
95.0
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/01/2095.0204.095.0204.027,474,7000
03/31/20182.0378.0182.0378.053,690,4000
03/30/20148.0289.0148.0289.058,534,4000
03/27/20147.0266.0141.0266.066,313,0000
03/26/20191.0411.0191.0411.090,985,9000
03/25/20194.0402.0194.0395.073,173,6000
03/24/20271.0576.0271.0576.0123,188,5000
03/23/20144.0274.0144.0274.067,397,2000
03/20/20192.0325.0192.0324.060,025,2000
03/19/20124.0400.0124.0400.070,068,2000
FUNDAMENTALS
Sector:
Industry:
52wk range:50.00 - 576.00
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
COMP7,361-3404.41
DJI20,944-9744.44
SP5002,471-1144.41
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,584150.94
BDI1,200494.26
HSI30,063-2530.83