ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

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 default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ISE Cyber Security Index

ISE Cyber Security Index (HXR)

572.44
-4.79
(-0.83%)
Closed June 15 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000IX
40000000IX
120000000IX
260000000IX
520000000IX
1560000000IX
2600000000IX

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1718398800572.4374-4.79-0.83576.82656576.85182569.526340
1718312400577.22518-4.58-0.79580.92152584.64779574.548720
1718226000581.800486.011.04576.1445584.96888575.728780
1718139600575.79515-0.71-0.12576.44833576.70857571.30310
1718053200576.505554.740.83571.34185577.38385569.401130
1717794000571.76781-2.59-0.45575.09856575.25325570.026740
1717707600574.353690.080.01574.92594576.43656573.5670
1717621200574.269469.081.61563.84705574.52025563.74150
1717534800565.18897-2.96-0.52568.35731568.39991564.543890
1717448400568.14449-5.56-0.97574.28873577.42447565.513150
1717189200573.706920.610.11572.99406576.87496566.19160
1717102800573.09394-7.78-1.34580.69534581.42614571.381850
1717016400580.87108-4.55-0.78584.69044584.8526578.807060
1716930000585.4225-6.71-1.13592.83843593.24166584.124410
1716584400592.129333.540.60587.64703593.56944587.521150
1716498000588.58714-5.07-0.85593.85684597.06523586.379290
1716411600593.65831-1.6-0.27594.46592595.86748591.132820
1716325200595.2607-3.52-0.59598.15797598.27817591.969510
1716238800598.778470.810.14597.70039598.92319596.187940
1715979600597.96597-4.11-0.68600.28544600.504596.233260
1715893200602.0743-0.31-0.05603.27522604.1301599.136750
1715806800602.385486.191.04596.22459602.87606596.097070
1715720400596.19475.840.99590.28493598.11188590.114760
1715634000590.351416.011.03583.70027591.79882583.493980
1715374800584.34117-2.23-0.38586.15617589.98582584.331410
1715288400586.572411.920.33583.35634586.74747581.04340
1715202000584.64868-2.47-0.42586.61036586.76293581.11940
1715115600587.12222-0.11-0.02588.51982590.19158586.372580
1715029200587.230956.621.14580.67612588.46113580.352970
1714770000580.61518-0-0.00581.60734589.22375577.423530
1714683600580.616090.520.09581.17061584.72162572.582280
1714597200580.097811.230.21578.25001589.92337578.174180
1714510800578.86892-9.49-1.61588.61192588.63879578.639170
1714424400588.355642.60.44587.19605592.37876586.918930
1714165200585.753678.051.39579.80826589.7657579.750950
1714078800577.70573-6.65-1.14582.83162583.20532572.600490
1713992400584.353333.270.56582.18427586.03189580.240320
1713906000581.0832111.52.02569.84238583.07381569.811790
1713819600569.578776.921.23563.73988571.83765562.458840
1713560400562.65994-1.82-0.32564.63354566.30927560.497070
1713474000564.480081.150.20563.96118570.02968561.598880
1713387600563.33477-7.06-1.24569.0617572.43186563.327680
1713301200570.39207-5.34-0.93573.40935573.94258568.474910
1713214800575.72987-13.06-2.22587.88194592.45928574.746710
1712955600588.79366-8.26-1.38598.89833599.33241586.507820
1712869200597.055753.440.58595.65587598.62638591.550740
1712782800593.61595-8.94-1.48603.52424603.73031590.342450
1712696400602.556781.040.17601.53612604.27008598.606050
1712610000601.517292.640.44599.28417603.79417599.158170
1712350800598.874330.580.10596.59869601.82746595.766740
1712264400598.28993-4.66-0.77603.4888611.14442597.960470
1712178000602.95219-0.61-0.10602.77631605.46032598.829380
1712091600603.56651-3.74-0.62608.55487608.583597.640090
1712005200607.30854-0.49-0.08608.26989609.16396604.024220
1711659600607.794933.460.57603.87282610.28156603.533170
1711573200604.331543.430.57601.24884605.64476599.98640
1711486800600.903110.820.14600.18814604.73733599.810260
1711400400600.08342-2.23-0.37601.27117603.29456599.985680
1711141200602.31399-5.66-0.93607.64044607.76444600.782010
1711054800607.969483.090.51605.71592611.8855605.153980
1710968400604.883437.891.32596.82982606.51577595.782450
1710882000596.99114-2.22-0.37598.71792598.84567591.723980
1710795600599.21128-0.83-0.14600.57532602.11273598.298790
1710536400600.04076-10.63-1.74610.67002611.21867599.543370