XLFQSource Markets Public Li06/17/2025
LAST:

 28,860		CHANGE:
 430.00		OPEN:
28,725		HIGH:
28,890		ASK:
0		VOLUME:
182
CHANGE(%):
1.47		PREV:
29,290		LOW:
28,550		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/17/2528,72528,89028,55028,8601820
06/16/2528,68028,68028,68028,68000
06/13/2528,71528,92528,68028,68031,1540
06/12/2529,08529,13028,91429,0301300
06/11/2529,28029,43029,28029,3281000
06/10/2529,28529,41529,21629,2901000
06/09/2529,09529,45329,09529,1003040
06/06/2529,45529,46029,39929,4306150
06/05/2529,10529,12528,90529,0256310
06/04/2529,28029,38529,18029,1801000
FUNDAMENTALS
Sector:
Industry:
52wk range:0.00 - 0.00
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
COMP19,521-1800.91
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