UK markets closed

PHLX COMPUTER BOX MAKER SECTOR (^BMX)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
0.00000.0000 (0.00%)
As of 6:07PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj. close**Volume
17 May 2021------
14 May 202110,715.8710,791.8910,715.8710,758.7010,758.70-
13 May 202110,709.6110,773.7510,707.2410,715.8710,715.87-
12 May 202110,841.5310,841.5310,708.6910,709.6110,709.61-
11 May 202110,882.3110,882.3110,793.6610,841.5310,841.53-
10 May 202110,802.0010,913.0510,802.0010,882.3110,882.31-
07 May 202110,791.5710,860.5510,787.1210,802.0010,802.00-
06 May 202110,721.5310,804.9610,721.5310,791.5710,791.57-
05 May 202110,727.2810,790.2710,719.5610,721.5310,721.53-
04 May 202110,748.2910,752.8010,702.3710,727.2810,727.28-
03 May 202110,654.2610,760.0910,654.2610,748.2910,748.29-
30 Apr 2021------
29 Apr 2021------
28 Apr 2021------
27 Apr 2021------
26 Apr 2021------
23 Apr 202110,830.2510,850.4810,784.5210,829.8110,829.81-
22 Apr 202110,813.6010,841.6110,778.3510,830.2510,830.25-
21 Apr 202110,720.6910,838.6110,720.6910,813.6010,813.60-
20 Apr 202110,633.7410,721.8410,594.2110,720.6910,720.69-
19 Apr 202110,721.0810,743.2910,632.6910,633.7410,633.74-
16 Apr 202110,674.4010,756.8810,670.8210,721.0810,721.08-
15 Apr 202110,634.5010,690.3210,620.1010,674.4010,674.40-
14 Apr 2021------
13 Apr 2021------
12 Apr 2021------
09 Apr 2021------
08 Apr 2021------
07 Apr 202110,478.6110,530.5310,431.1710,503.5410,503.54-
06 Apr 202110,465.8110,482.2410,419.1510,478.6110,478.61-
05 Apr 202110,335.4210,484.6810,335.4210,465.8110,465.81-
01 Apr 2021------
31 Mar 202110,467.3210,467.3210,324.3510,335.4210,335.42-
30 Mar 202110,482.1710,489.7510,407.6910,467.3210,467.32-
29 Mar 202110,401.8410,482.2710,386.3110,482.1710,482.17-
26 Mar 202110,370.0110,425.3010,323.3310,401.8410,401.84-
25 Mar 202110,360.2410,374.2610,281.9210,370.0110,370.01-
24 Mar 202110,344.5310,344.5310,344.5310,344.5310,344.53-
23 Mar 202110,467.9910,472.9010,360.0410,360.2410,360.24-
22 Mar 202110,439.1110,539.1510,439.1110,467.9910,467.99-
19 Mar 202110,507.0210,535.1510,438.7510,439.1110,439.11-
18 Mar 202110,519.9510,565.8510,507.0210,507.0210,507.02-
17 Mar 202110,554.9410,578.7110,515.4110,519.9510,519.95-
16 Mar 202110,467.9110,588.2210,467.9110,554.9410,554.94-
15 Mar 2021------
12 Mar 202110,469.3210,510.1610,423.9310,467.9110,467.91-
11 Mar 202110,469.3210,469.3210,469.3210,469.3210,469.32-
10 Mar 202110,441.8110,441.8110,441.8110,441.8110,441.81-
09 Mar 202110,371.9010,371.9010,371.9010,371.9010,371.90-
08 Mar 202110,382.6110,382.6110,382.6110,382.6110,382.61-
05 Mar 202110,246.9410,363.7310,235.4910,317.7010,317.70-
04 Mar 202110,305.2310,389.2610,246.5710,246.9410,246.94-
03 Mar 202110,220.5410,328.1310,220.5410,305.2310,305.23-
02 Mar 202110,119.2110,245.2910,107.2810,220.5410,220.54-
01 Mar 202110,106.1610,217.3110,106.1610,119.2110,119.21-
26 Feb 20219,999.9410,141.269,980.1810,106.1610,106.16-
25 Feb 202110,076.7810,193.679,999.949,999.949,999.94-
24 Feb 202110,051.1110,125.2210,020.7710,076.7810,076.78-
23 Feb 202110,021.7510,103.119,936.8910,051.1110,051.11-
22 Feb 202110,088.3510,131.8810,021.7510,021.7510,021.75-
19 Feb 202110,040.4910,128.4110,040.4910,088.3510,088.35-
18 Feb 202110,040.4910,040.499,956.6410,040.4910,040.49-
17 Feb 202110,040.4910,071.4810,007.3710,040.4910,040.49-
16 Feb 202110,040.4910,125.1510,022.4610,040.4910,040.49-
12 Feb 202110,040.4910,084.2110,024.8410,040.4910,040.49-
11 Feb 202110,147.8110,216.8710,027.6510,040.4910,040.49-
10 Feb 202110,170.6010,203.2310,145.3010,147.8110,147.81-
09 Feb 202110,073.3310,189.2610,071.9410,170.6010,170.60-
08 Feb 202110,073.3310,112.9210,030.5210,073.3310,073.33-
05 Feb 202110,073.3310,150.3210,067.4110,073.3310,073.33-
04 Feb 202110,069.1410,121.1810,037.9610,073.3310,073.33-
03 Feb 202110,080.1910,083.0510,057.7810,069.1410,069.14-
02 Feb 20219,934.3910,163.879,934.3910,080.1910,080.19-
01 Feb 2021------
29 Jan 202110,079.4010,082.659,930.609,934.399,934.39-
28 Jan 202110,079.4010,120.0910,038.1110,079.4010,079.40-
27 Jan 202110,237.7110,237.7110,019.0110,079.4010,079.40-
26 Jan 202110,209.5310,246.8110,141.6410,237.7110,237.71-
25 Jan 202110,149.5410,231.8810,038.7010,209.5310,209.53-
22 Jan 202110,197.0510,198.7510,080.9810,149.5410,149.54-
21 Jan 202110,267.1910,267.1910,267.1910,267.1910,267.19-
20 Jan 202110,276.5310,325.0010,198.8710,267.1910,267.19-
19 Jan 202110,442.7510,475.5910,276.4710,276.5310,276.53-
15 Jan 202110,391.0610,394.8910,327.1610,351.5810,351.58-
14 Jan 202110,399.0710,452.4310,379.8210,391.0610,391.06-
13 Jan 202110,457.2010,483.6810,352.3910,399.0710,399.07-
12 Jan 202110,522.0610,580.5410,436.6310,457.2010,457.20-
11 Jan 202110,573.7110,580.1310,459.9710,522.0610,522.06-
08 Jan 202110,571.4510,668.0710,567.4310,573.7110,573.71-
07 Jan 202110,450.4610,596.3810,450.4610,571.4510,571.45-
06 Jan 20219,143.6610,555.119,143.6610,450.4610,450.46-
05 Jan 202110,314.6810,314.689,139.769,143.669,143.66-
04 Jan 202110,334.5210,336.1010,211.9210,229.2510,229.25-
31 Dec 202010,334.5210,336.1010,211.9210,229.2510,229.25-
30 Dec 202010,314.6110,433.5910,314.6110,334.5210,334.52-
29 Dec 202010,196.2810,334.7910,187.6110,314.6110,314.61-
28 Dec 202010,127.0310,196.8110,127.0310,196.2810,196.28-
24 Dec 202010,125.6010,160.6510,101.4510,127.0310,127.03-
23 Dec 20209,954.4010,137.699,954.4010,125.6010,125.60-
22 Dec 202010,084.9210,104.659,951.799,954.409,954.40-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...