BLS&P 500 Cons Staples01/20/2017
LAST:

 528.2
CHANGE:
 3.43
OPEN:
526.0
HIGH:
530.0
ASK:
0.0
VOLUME:
325
CHANGE(%):
0.65
PREV:
524.8
LOW:
525.5
BID:
0.0
OPEN INT:
7,470
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/20/17526.0530.0525.5528.23257,470
01/19/17526.1526.2523.8524.83257,470
01/18/17526.0527.0524.9526.8747,481
01/17/17519.4525.9519.4525.51607,471
01/13/17518.9519.4517.1518.4807,477
01/12/17518.3519.2517.6518.43727,485
01/11/17516.9519.4516.9518.72077,425
01/10/17520.4520.4516.9517.42857,332
01/09/17521.7522.1519.6520.4767,557
01/06/17523.1524.7521.0523.91,0107,543
FUNDAMENTALS
Sector:
Industry:
52wk range:488.63 - 563.19
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
COMP5,555150.28
DJI19,827950.48
SP5002,27180.34
DAX11,630330.29
FTSE7,198-100.14
NI22519,138660.34
CAC404,851100.20
GLD1,20530.28
BDI1,200494.26
HSI22,886-1640.71