AMEX (iShares MSCI France) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
16:19:06 | 39.00 | 64 | basket idx | Sell | 39.00 | 40.93 | 213,429 | 3799 | nyse | |
16:10:00 | 40.91 | 823 | 39.00 | 40.93 | 213,365 | 3798 | nyse | |||
16:05:13 | 40.91 | 1 | basket idx | Buy | 39.00 | 40.93 | 213,365 | 3797 | nyse | |
16:05:11 | 40.91 | 1 | basket idx | Buy | 39.00 | 40.93 | 213,364 | 3796 | nyse | |
16:05:11 | 40.91 | 1 | basket idx | Buy | 39.00 | 40.93 | 213,363 | 3795 | nyse | |
16:04:47 | 40.81 | 2 | basket idx | Buy | 39.00 | 40.93 | 213,362 | 3794 | nyse | |
16:00:00 | 40.91 | 823 | 40.87 | 40.89 | 213,360 | 3793 | nyse | |||
16:00:00 | 40.91 | 823 | Buy | 40.87 | 40.89 | 213,360 | 3792 | nyse | ||
16:00:00 | 40.875 | 2 | 40.87 | 40.89 | 212,537 | 3791 | nyse | |||
15:59:57 | 40.87 | 96 | basket idx | Sell | 40.87 | 40.88 | 212,537 | 3790 | nyse | |
15:59:57 | 40.87 | 9 | basket idx | Sell | 40.87 | 40.88 | 212,441 | 3789 | nyse | |
15:59:55 | 40.875 | 2 | basket idx | 40.87 | 40.88 | 212,432 | 3788 | nyse | ||
15:59:53 | 40.875 | 16 | basket idx | 40.87 | 40.88 | 212,430 | 3787 | nyse | ||
15:59:52 | 40.875 | 28 | basket idx | 40.87 | 40.88 | 212,414 | 3786 | nyse | ||
15:59:52 | 40.875 | 49 | basket idx | 40.87 | 40.88 | 212,386 | 3785 | nyse | ||
15:59:50 | 40.875 | 53 | basket idx | 40.87 | 40.88 | 212,337 | 3784 | nyse | ||
15:59:49 | 40.875 | 200 | 40.88 | 40.88 | 212,284 | 3783 | nyse | |||
15:59:49 | 40.88 | 10 | basket idx | 40.88 | 40.88 | 212,084 | 3782 | nyse | ||
15:59:49 | 40.88 | 1 | basket idx | Sell | 40.88 | 40.89 | 212,074 | 3781 | nyse | |
15:59:49 | 40.89 | 3 | basket idx | Buy | 40.88 | 40.89 | 212,073 | 3780 | nyse | |
15:59:48 | 40.885 | 2 | basket idx | 40.88 | 40.89 | 212,070 | 3779 | nyse | ||
15:59:47 | 40.885 | 1 | basket idx | 40.88 | 40.89 | 212,068 | 3778 | nyse | ||
15:59:47 | 40.885 | 11 | basket idx | 40.88 | 40.89 | 212,067 | 3777 | nyse | ||
15:59:46 | 40.885 | 34 | basket idx | 40.88 | 40.89 | 212,056 | 3776 | nyse | ||
15:59:46 | 40.88 | 1 | basket idx | Sell | 40.88 | 40.89 | 212,022 | 3775 | nyse | |
15:59:45 | 40.88 | 2 | basket idx | Sell | 40.88 | 40.89 | 212,021 | 3774 | nyse | |
15:59:44 | 40.88 | 1 | basket idx | Sell | 40.88 | 40.89 | 212,019 | 3773 | nyse | |
15:59:42 | 40.885 | 1 | basket idx | 40.88 | 40.89 | 212,018 | 3772 | nyse | ||
15:59:41 | 40.885 | 7 | basket idx | 40.88 | 40.89 | 212,017 | 3771 | nyse | ||
15:59:37 | 40.88 | 1 | basket idx | Sell | 40.88 | 40.89 | 212,010 | 3770 | nyse | |
15:59:36 | 40.885 | 8 | basket idx | 40.88 | 40.89 | 212,009 | 3769 | nyse | ||
15:59:36 | 40.885 | 1 | basket idx | 40.88 | 40.89 | 212,001 | 3768 | nyse | ||
15:59:36 | 40.88 | 6 | basket idx | Buy | 40.87 | 40.88 | 212,000 | 3767 | nyse | |
15:59:36 | 40.88 | 6 | basket idx | Buy | 40.87 | 40.88 | 211,994 | 3766 | nyse | |
15:59:32 | 40.88 | 19 | basket idx | Buy | 40.87 | 40.88 | 211,988 | 3765 | nyse | |
15:59:32 | 40.88 | 100 | burst basket | Buy | 40.87 | 40.88 | 211,969 | 3764 | nyse | |
15:59:30 | 40.88 | 9 | basket idx | Buy | 40.87 | 40.88 | 211,869 | 3763 | nyse | |
15:59:30 | 40.88 | 8 | basket idx | Buy | 40.87 | 40.88 | 211,860 | 3762 | nyse | |
15:59:29 | 40.875 | 1 | basket idx | 40.87 | 40.88 | 211,852 | 3761 | nyse | ||
15:59:29 | 40.875 | 1 | basket idx | 40.87 | 40.88 | 211,851 | 3760 | nyse | ||
15:59:25 | 40.88 | 23 | basket idx | Buy | 40.87 | 40.88 | 211,850 | 3759 | nyse | |
15:59:25 | 40.88 | 1 | basket idx | Buy | 40.87 | 40.88 | 211,827 | 3758 | nyse | |
15:59:24 | 40.88 | 4 | basket idx | Buy | 40.87 | 40.88 | 211,826 | 3757 | nyse | |
15:59:22 | 40.88 | 100 | burst basket | 40.88 | 40.88 | 211,822 | 3756 | nyse | ||
15:59:22 | 40.88 | 100 | burst basket | 40.88 | 40.88 | 211,722 | 3755 | nyse | ||
15:59:22 | 40.88 | 11 | basket idx | 40.88 | 40.88 | 211,622 | 3754 | nyse | ||
15:59:22 | 40.88 | 100 | burst basket | Sell | 40.88 | 40.89 | 211,611 | 3753 | nyse | |
15:59:22 | 40.88 | 82 | basket idx | Sell | 40.88 | 40.89 | 211,511 | 3752 | nyse | |
15:59:22 | 40.88 | 18 | basket idx | Sell | 40.88 | 40.89 | 211,429 | 3751 | nyse | |
15:59:21 | 40.89 | 8 | basket idx | Buy | 40.88 | 40.89 | 211,411 | 3750 | nyse | |
15:59:19 | 40.89 | 7 | basket idx | Buy | 40.88 | 40.89 | 211,403 | 3749 | nyse | |
15:59:19 | 40.89 | 13 | basket idx | Buy | 40.88 | 40.89 | 211,396 | 3748 | nyse | |
15:59:17 | 40.89 | 2 | basket idx | Buy | 40.88 | 40.89 | 211,383 | 3747 | nyse | |
15:59:16 | 40.89 | 8 | basket idx | Buy | 40.88 | 40.89 | 211,381 | 3746 | nyse | |
15:59:15 | 40.89 | 8 | basket idx | Buy | 40.88 | 40.89 | 211,373 | 3745 | nyse | |
15:59:13 | 40.89 | 8 | basket idx | 40.88 | 40.88 | 211,365 | 3744 | nyse | ||
15:59:12 | 40.885 | 1 | basket idx | 40.88 | 40.88 | 211,357 | 3743 | nyse | ||
15:59:12 | 40.88 | 100 | burst basket | 40.88 | 40.88 | 211,356 | 3742 | nyse | ||
15:59:12 | 40.88 | 53 | basket idx | 40.88 | 40.88 | 211,256 | 3741 | nyse | ||
15:59:12 | 40.88 | 131 | burst basket | Buy | 40.87 | 40.88 | 211,203 | 3740 | nyse | |
15:59:12 | 40.88 | 12 | basket idx | Buy | 40.87 | 40.88 | 211,072 | 3739 | nyse | |
15:59:12 | 40.88 | 11 | basket idx | Buy | 40.87 | 40.88 | 211,060 | 3738 | nyse | |
15:59:10 | 40.88 | 8 | basket idx | Buy | 40.87 | 40.88 | 211,049 | 3737 | nyse | |
15:59:09 | 40.88 | 8 | basket idx | Buy | 40.87 | 40.88 | 211,041 | 3736 | nyse | |
15:59:08 | 40.88 | 3 | basket idx | Buy | 40.87 | 40.88 | 211,033 | 3735 | nyse | |
15:59:08 | 40.88 | 3 | basket idx | Buy | 40.87 | 40.88 | 211,030 | 3734 | nyse | |
15:59:08 | 40.875 | 2 | basket idx | 40.87 | 40.88 | 211,027 | 3733 | nyse | ||
15:59:08 | 40.88 | 10 | basket idx | Buy | 40.87 | 40.88 | 211,025 | 3732 | nyse | |
15:59:08 | 40.88 | 8 | basket idx | Buy | 40.87 | 40.88 | 211,015 | 3731 | nyse | |
15:59:07 | 40.875 | 1 | basket idx | 40.87 | 40.88 | 211,007 | 3730 | nyse | ||
15:59:07 | 40.88 | 8 | basket idx | Buy | 40.87 | 40.88 | 211,006 | 3729 | nyse | |
15:59:06 | 40.87 | 5 | basket idx | Sell | 40.87 | 40.88 | 210,998 | 3728 | nyse | |
15:59:06 | 40.87 | 5 | basket idx | Sell | 40.87 | 40.88 | 210,993 | 3727 | nyse | |
15:59:06 | 40.875 | 67 | basket idx | 40.87 | 40.88 | 210,988 | 3726 | nyse | ||
15:59:06 | 40.875 | 64 | basket idx | 40.87 | 40.88 | 210,921 | 3725 | nyse | ||
15:59:06 | 40.875 | 64 | basket idx | 40.87 | 40.88 | 210,857 | 3724 | nyse | ||
15:59:06 | 40.875 | 64 | basket idx | 40.87 | 40.88 | 210,793 | 3723 | nyse | ||
15:59:05 | 40.875 | 101 | 40.87 | 40.88 | 210,729 | 3722 | nyse | |||
15:59:05 | 40.875 | 67 | basket idx | 40.87 | 40.88 | 210,628 | 3721 | nyse | ||
15:59:05 | 40.875 | 122 | 40.87 | 40.88 | 210,561 | 3720 | nyse | |||
15:59:05 | 40.875 | 100 | 40.87 | 40.88 | 210,439 | 3719 | nyse | |||
15:59:05 | 40.875 | 63 | basket idx | 40.87 | 40.88 | 210,339 | 3718 | nyse | ||
15:59:04 | 40.875 | 100 | 40.87 | 40.87 | 210,276 | 3717 | nyse | |||
15:59:04 | 40.875 | 100 | 40.87 | 40.87 | 210,176 | 3716 | nyse | |||
15:59:04 | 40.875 | 100 | 40.87 | 40.87 | 210,076 | 3715 | nyse | |||
15:59:04 | 40.875 | 100 | 40.87 | 40.87 | 209,976 | 3714 | nyse | |||
15:59:04 | 40.87 | 33 | basket idx | 40.87 | 40.87 | 209,876 | 3713 | nyse | ||
15:59:04 | 40.87 | 57 | basket idx | 40.87 | 40.87 | 209,843 | 3712 | nyse | ||
15:59:04 | 40.87 | 67 | basket idx | 40.87 | 40.87 | 209,786 | 3711 | nyse | ||
15:59:04 | 40.87 | 29 | basket idx | 40.87 | 40.87 | 209,719 | 3710 | nyse | ||
15:59:04 | 40.87 | 100 | 40.87 | 40.87 | 209,690 | 3709 | nyse | |||
15:59:04 | 40.87 | 100 | Buy | 40.86 | 40.87 | 209,590 | 3708 | nyse | ||
15:59:04 | 40.86 | 100 | burst basket | Sell | 40.86 | 40.87 | 209,490 | 3707 | nyse | |
15:59:04 | 40.87 | 8 | basket idx | Buy | 40.86 | 40.87 | 209,390 | 3706 | nyse | |
15:59:04 | 40.87 | 30 | basket idx | Buy | 40.86 | 40.87 | 209,382 | 3705 | nyse | |
15:59:04 | 40.87 | 1 | basket idx | Buy | 40.86 | 40.87 | 209,352 | 3704 | nyse | |
15:59:03 | 40.865 | 6 | basket idx | 40.86 | 40.87 | 209,351 | 3703 | nyse | ||
15:59:03 | 40.87 | 8 | basket idx | Buy | 40.86 | 40.87 | 209,345 | 3702 | nyse | |
15:59:02 | 40.87 | 8 | basket idx | Buy | 40.86 | 40.87 | 209,337 | 3701 | nyse | |
15:59:01 | 40.87 | 8 | basket idx | Buy | 40.86 | 40.87 | 209,329 | 3700 | 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