SEMAIshares III Plc06/17/2025
LAST:

 3,260		CHANGE:
 26.00		OPEN:
3,251		HIGH:
3,263		ASK:
0		VOLUME:
8,348
CHANGE(%):
0.80		PREV:
3,234		LOW:
3,247		BID:
2,701		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/17/253,2513,2633,2473,2608,3480
06/16/253,2343,2343,2343,23400
06/13/253,2353,2413,2313,23415,0750
06/12/253,2843,2873,2673,27450,1240
06/11/253,3073,3103,2063,29513,1550
06/10/253,2703,2773,2663,2661,1720
06/09/253,2413,2493,2363,24710,0110
06/06/253,2153,2213,2083,2203,5220
06/05/253,2083,2153,1973,21313,5720
06/04/253,1803,1933,1803,1882,9310
FUNDAMENTALS
Sector:
Industry:
52wk range:2,735.74 - 3,322.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Sep 28, 2009
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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,7012941.52
DJI42,216-2990.70
SP5005,983-500.84
DAX23,435-2641.12
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,980-810.34