AMEX (IShares MSCI Germany) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
09:09:51 | 38.1336 | 1 | basket idx | Sell | 38.13 | 38.16 | 8,634 | 138 | nyse | |
09:09:41 | 38.15 | 3 | basket idx | Buy | 38.13 | 38.16 | 8,633 | 137 | nyse | |
09:07:32 | 38.10 | 25 | basket idx | Sell | 38.10 | 38.15 | 8,630 | 136 | nyse | |
09:02:15 | 38.10 | 10 | basket idx | Sell | 38.00 | 38.38 | 8,605 | 135 | nyse | |
08:59:15 | 38.11 | 25 | basket idx | Buy | 38.07 | 38.13 | 8,595 | 134 | nyse | |
08:57:35 | 38.09 | 2 | basket idx | Buy | 38.05 | 38.11 | 8,570 | 133 | nyse | |
08:57:32 | 38.10 | 113 | form t | Sell | 38.10 | 38.12 | 8,568 | 132 | nyse | |
08:57:32 | 38.10 | 6 | basket idx | Sell | 38.10 | 38.12 | 8,455 | 131 | nyse | |
08:57:32 | 38.10 | 10 | basket idx | Sell | 38.10 | 38.12 | 8,449 | 130 | nyse | |
08:57:32 | 38.10 | 2,000 | form t | Sell | 38.10 | 38.12 | 8,439 | 129 | nyse | |
08:57:18 | 38.11 | 100 | form t | Sell | 38.11 | 38.13 | 6,439 | 128 | nyse | |
08:57:18 | 38.11 | 200 | form t | Sell | 38.11 | 38.13 | 6,339 | 127 | nyse | |
08:56:48 | 38.12 | 25 | basket idx | Sell | 38.11 | 38.14 | 6,139 | 126 | nyse | |
08:56:48 | 38.12 | 25 | basket idx | Sell | 38.11 | 38.14 | 6,114 | 125 | nyse | |
08:53:42 | 38.13 | 1 | basket idx | 38.10 | 38.16 | 6,089 | 124 | nyse | ||
08:52:20 | 38.15 | 20 | basket idx | Buy | 38.11 | 38.17 | 6,088 | 123 | nyse | |
08:51:22 | 38.17 | 35 | basket idx | Buy | 38.11 | 38.17 | 6,068 | 122 | nyse | |
08:50:27 | 38.16 | 10 | basket idx | Buy | 38.12 | 38.18 | 6,033 | 121 | nyse | |
08:48:40 | 38.16 | 50 | basket idx | Buy | 38.12 | 38.19 | 6,023 | 120 | nyse | |
08:48:33 | 38.15 | 150 | form t | Sell | 38.12 | 38.19 | 5,973 | 119 | nyse | |
08:48:33 | 38.15 | 250 | form t | Sell | 38.12 | 38.19 | 5,823 | 118 | nyse | |
08:47:21 | 38.1215 | 10 | basket idx | Sell | 38.12 | 38.18 | 5,573 | 117 | nyse | |
08:43:12 | 38.12 | 25 | basket idx | Sell | 38.11 | 38.17 | 5,563 | 116 | nyse | |
08:43:12 | 38.12 | 25 | basket idx | Sell | 38.11 | 38.17 | 5,538 | 115 | nyse | |
08:43:12 | 38.12 | 25 | basket idx | Sell | 38.11 | 38.17 | 5,513 | 114 | nyse | |
08:43:12 | 38.12 | 25 | basket idx | Buy | 38.11 | 38.12 | 5,488 | 113 | nyse | |
08:41:19 | 38.1001 | 10 | basket idx | Sell | 38.10 | 38.12 | 5,463 | 112 | nyse | |
08:39:30 | 38.11 | 250 | form t | 38.10 | 38.12 | 5,453 | 111 | nyse | ||
08:37:43 | 38.12 | 25 | basket idx | Buy | 38.10 | 38.12 | 5,203 | 110 | nyse | |
08:37:43 | 38.12 | 50 | basket idx | Buy | 38.10 | 38.12 | 5,178 | 109 | nyse | |
08:37:43 | 38.12 | 25 | basket idx | Buy | 38.10 | 38.12 | 5,128 | 108 | nyse | |
08:36:22 | 38.15 | 253 | form t | 38.14 | 38.16 | 5,103 | 107 | nyse | ||
08:34:29 | 38.1015 | 10 | basket idx | Sell | 38.10 | 38.16 | 4,850 | 106 | nyse | |
08:31:00 | 38.15 | 2 | basket idx | Buy | 38.10 | 38.16 | 4,840 | 105 | nyse | |
08:26:54 | 38.15 | 10 | basket idx | Sell | 38.12 | 38.19 | 4,838 | 104 | nyse | |
08:24:33 | 38.15 | 150 | form t | Buy | 38.11 | 38.17 | 4,828 | 103 | nyse | |
08:24:33 | 38.15 | 25 | basket idx | Buy | 38.11 | 38.17 | 4,678 | 102 | nyse | |
08:24:33 | 38.15 | 150 | form t | Buy | 38.11 | 38.17 | 4,653 | 101 | nyse | |
08:24:33 | 38.15 | 250 | form t | Buy | 38.11 | 38.17 | 4,503 | 100 | nyse | |
08:24:33 | 38.15 | 100 | form t | Buy | 38.11 | 38.17 | 4,253 | 99 | nyse | |
08:24:33 | 38.15 | 100 | form t | Buy | 38.11 | 38.17 | 4,153 | 98 | nyse | |
08:23:54 | 38.12 | 10 | basket idx | Sell | 38.11 | 38.17 | 4,053 | 97 | nyse | |
08:22:36 | 38.1001 | 10 | basket idx | Sell | 38.10 | 38.15 | 4,043 | 96 | nyse | |
08:22:16 | 38.12 | 250 | form t | 38.10 | 38.14 | 4,033 | 95 | nyse | ||
08:21:00 | 38.12 | 25 | basket idx | 38.10 | 38.14 | 3,783 | 94 | nyse | ||
08:20:04 | 38.1018 | 10 | basket idx | Sell | 38.10 | 38.15 | 3,758 | 93 | nyse | |
08:18:46 | 38.1001 | 10 | basket idx | Sell | 38.10 | 38.16 | 3,748 | 92 | nyse | |
08:17:52 | 38.1015 | 10 | basket idx | Sell | 38.10 | 38.16 | 3,738 | 91 | nyse | |
08:15:17 | 38.10 | 3 | basket idx | Sell | 38.10 | 38.15 | 3,728 | 90 | nyse | |
08:13:20 | 38.1001 | 10 | basket idx | Sell | 38.10 | 38.16 | 3,725 | 89 | nyse | |
08:12:12 | 38.1007 | 10 | basket idx | Sell | 38.10 | 38.14 | 3,715 | 88 | nyse | |
08:12:04 | 38.10 | 37 | basket idx | Sell | 38.10 | 38.13 | 3,705 | 87 | nyse | |
08:12:04 | 38.10 | 5 | basket idx | Sell | 38.10 | 38.13 | 3,668 | 86 | nyse | |
08:12:04 | 38.10 | 9 | basket idx | Sell | 38.10 | 38.13 | 3,663 | 85 | nyse | |
08:10:49 | 38.1002 | 10 | basket idx | Sell | 38.10 | 38.11 | 3,654 | 84 | nyse | |
08:08:05 | 38.1012 | 10 | basket idx | Sell | 38.10 | 38.15 | 3,644 | 83 | nyse | |
08:03:35 | 38.14 | 9 | basket idx | Buy | 38.10 | 38.16 | 3,634 | 82 | nyse | |
08:00:37 | 38.1528 | 1 | basket idx | Sell | 38.10 | 38.38 | 3,625 | 81 | nyse | |
08:00:30 | 38.0383 | 296 | form t | Sell | 38.10 | 38.38 | 3,624 | 80 | nyse | |
08:00:05 | 38.40 | 13 | basket idx | Buy | 38.10 | 38.38 | 3,328 | 79 | nyse | |
08:00:05 | 38.44 | 20 | basket idx | Buy | 38.10 | 38.38 | 3,315 | 78 | nyse | |
08:00:01 | 38.11 | 12 | basket idx | Sell | 38.10 | 38.38 | 3,295 | 77 | nyse | |
08:00:01 | 38.11 | 203 | form t | Sell | 38.10 | 38.38 | 3,283 | 76 | nyse | |
08:00:00 | 38.11 | 1 | basket idx | Sell | 38.11 | 38.18 | 3,080 | 75 | nyse | |
07:55:58 | 38.11 | 250 | form t | Sell | 38.10 | 38.15 | 3,079 | 74 | nyse | |
07:55:58 | 38.13 | 1 | basket idx | Buy | 38.10 | 38.15 | 2,829 | 73 | nyse | |
07:50:44 | 38.18 | 15 | basket idx | Buy | 38.13 | 38.19 | 2,828 | 72 | nyse | |
07:49:41 | 38.16 | 5 | basket idx | Buy | 38.12 | 38.19 | 2,813 | 71 | nyse | |
07:44:52 | 38.14 | 31 | basket idx | Sell | 38.13 | 38.19 | 2,808 | 70 | nyse | |
07:43:07 | 38.14 | 36 | basket idx | Sell | 38.12 | 38.18 | 2,777 | 69 | nyse | |
07:39:42 | 38.14 | 25 | basket idx | Buy | 38.10 | 38.15 | 2,741 | 68 | nyse | |
07:39:36 | 38.14 | 5 | basket idx | Buy | 38.10 | 38.15 | 2,716 | 67 | nyse | |
07:35:35 | 38.14 | 25 | basket idx | Buy | 38.10 | 38.15 | 2,711 | 66 | nyse | |
07:30:12 | 38.11 | 5 | basket idx | Sell | 38.10 | 38.15 | 2,686 | 65 | nyse | |
07:28:56 | 38.13 | 5 | basket idx | Buy | 38.10 | 38.14 | 2,681 | 64 | nyse | |
07:28:46 | 38.13 | 10 | basket idx | Buy | 38.10 | 38.14 | 2,676 | 63 | nyse | |
07:25:55 | 38.16 | 5 | basket idx | Buy | 38.11 | 38.17 | 2,666 | 62 | nyse | |
07:20:18 | 38.14 | 1 | basket idx | Buy | 38.09 | 38.15 | 2,661 | 61 | nyse | |
07:12:22 | 38.10 | 45 | basket idx | Sell | 38.09 | 38.15 | 2,660 | 60 | nyse | |
07:08:41 | 38.10 | 100 | form t | 38.08 | 38.12 | 2,615 | 59 | nyse | ||
07:08:34 | 38.11 | 92 | basket idx | Buy | 38.08 | 38.12 | 2,515 | 58 | nyse | |
07:03:10 | 38.11 | 1 | basket idx | Sell | 38.08 | 38.15 | 2,423 | 57 | nyse | |
07:01:09 | 38.15 | 20 | basket idx | Buy | 38.10 | 38.16 | 2,422 | 56 | nyse | |
07:00:00 | 38.16 | 12 | basket idx | Buy | 38.11 | 38.17 | 2,402 | 55 | nyse | |
07:00:00 | 38.15 | 250 | form t | Buy | 38.11 | 38.17 | 2,390 | 54 | nyse | |
06:56:04 | 38.12 | 7 | basket idx | Buy | 38.08 | 38.14 | 2,140 | 53 | nyse | |
06:51:50 | 38.11 | 50 | basket idx | Sell | 38.10 | 38.17 | 2,133 | 52 | nyse | |
06:51:50 | 38.11 | 250 | form t | Sell | 38.10 | 38.17 | 2,083 | 51 | nyse | |
06:43:39 | 38.08 | 1 | basket idx | Sell | 38.07 | 38.14 | 1,833 | 50 | nyse | |
06:42:10 | 38.08 | 4 | basket idx | Sell | 38.07 | 38.14 | 1,832 | 49 | nyse | |
06:28:01 | 38.04 | 1 | basket idx | Buy | 38.00 | 38.07 | 1,828 | 48 | nyse | |
06:11:26 | 38.00 | 1 | basket idx | Buy | 37.95 | 38.01 | 1,827 | 47 | nyse | |
06:00:17 | 38.02 | 30 | basket idx | Buy | 37.96 | 38.03 | 1,826 | 46 | nyse | |
06:00:16 | 38.02 | 80 | basket idx | Buy | 37.96 | 38.03 | 1,796 | 45 | nyse | |
06:00:15 | 38.02 | 30 | basket idx | Buy | 37.96 | 38.03 | 1,716 | 44 | nyse | |
06:00:13 | 38.01 | 50 | basket idx | Buy | 37.97 | 38.03 | 1,686 | 43 | nyse | |
06:00:12 | 38.03 | 30 | basket idx | Buy | 37.97 | 38.03 | 1,636 | 42 | nyse | |
06:00:01 | 37.99 | 50 | basket idx | Buy | 37.94 | 38.00 | 1,606 | 41 | nyse | |
06:00:01 | 38.00 | 10 | basket idx | Buy | 37.94 | 38.00 | 1,556 | 40 | nyse | |
06:00:01 | 38.00 | 10 | basket idx | Buy | 37.94 | 38.00 | 1,546 | 39 | nyse |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions