ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Exchange Traded Fund

Exchange Traded Fund (3SAM)

37.065
-1.44
(-3.73%)
Closed February 18 11:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000SP
40000000SP
120000000SP
260000000SP
520000000SP
1560000000SP
2600000000SP

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
173981130038.50.240.6437.77538.537.7755
173955210038.255-3.51-8.4037.3538.25537.3578
173946570041.76500.0041.76541.76541.7650
173937930041.76500.0041.76541.76541.7650
173929290041.765-2.12-4.8341.76541.76541.76526
173920650043.885-0.51-1.1446.4346.4343.88518
173894730044.392.064.8542.36545.07542.3652562
173886090042.335-0.61-1.4241.0542.33540.5959
173877450042.9456.6518.3143.2344.23542.555216
173868810036.3-4-9.9337.98537.98536.346
173860170040.36.2118.2041.5941.5940.3372
173834250034.095-3.85-10.1533.75534.09533.75579
173825610037.94500.0037.94537.94537.9450
173816970037.945-0.8-2.0537.94537.94537.9452
173808330038.740.61.5736.38538.82536.22472
173799690038.146.9922.4436.9438.1435.72397
173773770031.15-1.61-4.9032.00999932.00999931.15936
173765130032.755-0.83-2.4732.75532.75532.755203
173756490033.58500.0033.58533.58533.5850
173747850033.5850.361.0832.79999933.58532.79999975
173739210033.225-3.26-8.9433.22533.22533.22534
173713290036.48500.0036.48536.48536.4850
173704650036.4850.732.0334.4436.48534.44208
173696010035.76-1.24-3.3539.139.40535.7658
173687370037-3.03-7.5737373755
173678730040.030.030.0841.13542.5839.865203
1736528100404.713.3036.50540.32536.41382
173644170035.3051.263.6935.54535.54535.30537
173635530034.055.2418.1731.75534.13531.755243
173626890028.81500.0028.81528.81528.8150
173618250028.815-5.16-15.1828.83529.3128.752433
173592330033.97-0.83-2.3935.94535.94533.979
173583690034.82.156.5834.8353534.869
173557770032.6500.0032.6532.6532.650
173531850032.65-3.05-8.5332.732.732.6541
173497290035.69500.0035.69535.69535.6950
173471370035.6953.5210.9437.4737.4735.69519
173462730032.17499900.0032.17499932.17499932.1749990
173454090032.174999-1.18-3.5232.1732.17499932.1717
173445450033.3500.0033.3533.3533.350
173436810033.352.658.6332.61534.23532.61577
173410890030.72.067.1727.9430.727.9420
173402250028.645-1.1-3.6828.3228.64528.32340
173393610029.741.274.4430.6930.6929.7460
173384970028.4750.772.7828.728.728.1563
173376330027.7054.519.3925.4227.70525.42209
173350410023.20500.0023.20523.20523.2050
173341770023.205-1.71-6.8423.20523.20523.20518
173333130024.9100.0024.9124.9124.910
173324490024.9100.0024.9124.9124.910
173315850024.9100.0024.9124.9124.910
173289930024.91-0.28-1.1125.1525.17524.89593
173281290025.19-0.48-1.8525.82525.82525.18153
173272650025.66500.0025.66525.66525.6650
173264010025.66500.0025.66525.66525.6650
173255370025.66500.0025.66525.66525.6650
173229450025.66500.0025.66525.66525.6650
173220810025.66500.0025.66525.66525.6650
173212170025.66500.0025.66525.66525.6650
173203530025.66500.0025.66525.66525.6650
173194890025.6651.024.1225.6725.6725.6651412

Your Recent History

Delayed Upgrade Clock