BL.CS&P 500 Cons Staples Continuation03/22/2017
LAST:

 550.8
CHANGE:
 0.80
OPEN:
552.5
HIGH:
553.6
ASK:
0.0
VOLUME:
283
CHANGE(%):
0.15
PREV:
551.6
LOW:
550.0
BID:
0.0
OPEN INT:
8,285
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/22/17552.5553.6550.0550.82838,285
03/21/17553.0554.2551.3551.63858,285
03/20/17551.8553.1551.6552.43858,285
03/17/17554.9556.1554.9556.11,4253,767
03/16/17551.5552.8551.5552.62,3437,585
03/15/17550.2553.8549.0552.62,3437,585
03/14/17549.2550.2548.1548.62,7875,365
03/13/17549.5550.1548.2549.62,7875,365
03/10/17548.8549.9547.9549.51,9673,031
03/09/17548.5549.4547.7548.71,3927,250
FUNDAMENTALS
Sector:
Industry:
52wk range:500.30 - 560.90
SYMBOL HISTORY
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
COMP5,818-40.07
DJI20,657-50.02
SP5002,346-20.11
DAX12,0401361.14
FTSE7,341160.22
NI22519,085440.23
CAC405,033380.76
GLD1,25040.32
BDI1,200494.26
HSI24,32870.03