BLS&P 500 Cons Staples12/12/2017
LAST:

 567.1
CHANGE:
 0.06
OPEN:
567.2
HIGH:
569.2
ASK:
0.0
VOLUME:
22,302
CHANGE(%):
0.01
PREV:
567.1
LOW:
565.3
BID:
0.0
OPEN INT:
40,177
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
12/12/17567.2569.2565.3567.122,30240,177
12/11/17566.3567.3563.9567.122,30240,177
12/08/17566.1567.1563.4567.14,33622,487
12/07/17570.3570.3565.3565.83,04422,424
12/06/17568.5571.4567.9571.15322,426
12/05/17569.3570.6566.3567.81,17022,435
12/04/17563.5569.2562.5568.825222,451
12/01/17561.8563.6555.0563.352722,413
11/30/17559.0563.4557.5562.039922,352
11/29/17554.3559.7554.3557.635322,243
FUNDAMENTALS
Sector:
Industry:
52wk range:516.86 - 574.67
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
COMP6,862-130.19
DJI24,5051190.49
SP5002,66440.15
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,24220.17
BDI1,200494.26
HSI28,5943491.23