BLS&P 500 Cons Staples07/19/2019
LAST:

 602.7
CHANGE:
 4.45
OPEN:
608.0
HIGH:
609.2
ASK:
0.0
VOLUME:
105
CHANGE(%):
0.73
PREV:
607.2
LOW:
602.7
BID:
0.0
OPEN INT:
16,364
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/19/19608.0609.2602.7602.710516,364
07/18/19604.6608.6601.4607.210516,364
07/17/19604.4605.0602.0603.367316,346
07/16/19604.4606.6602.2604.113916,129
07/15/19603.5605.0602.3604.123916,175
07/12/19601.5604.0600.9602.828916,133
07/11/19600.9601.3597.8600.928916,141
07/10/19597.1600.9597.1600.012616,089
07/09/19598.7599.1593.4595.741716,123
07/08/19598.4600.3597.5599.36315,859
FUNDAMENTALS
Sector:
Industry:
52wk range:487.15 - 608.59
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Feb 22, 2011
Purchase Intraday Historical Data
for this symbol from Jan 01, 2009
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
COMP8,146-610.74
DJI27,154-690.25
SP5002,977-190.62
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,425-211.43
BDI1,200494.26
HSI30,063-2530.83