BLS&P 500 Cons Staples05/26/2017
LAST:

 566.4
CHANGE:
 1.87
OPEN:
565.0
HIGH:
566.5
ASK:
0.0
VOLUME:
217
CHANGE(%):
0.33
PREV:
564.6
LOW:
564.7
BID:
0.0
OPEN INT:
12,184
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/26/17565.0566.5564.7566.421712,184
05/25/17561.7565.8561.5564.621712,184
05/24/17559.4561.2558.3560.98712,183
05/23/17558.5561.2558.3558.415712,122
05/22/17555.3558.8555.0558.214012,154
05/19/17552.3555.9551.4554.83512,153
05/18/17551.9553.1550.0551.720312,089
05/17/17551.2553.3550.2551.486012,088
05/16/17555.0555.3552.0552.39311,403
05/15/17551.5553.6551.5553.419711,439
FUNDAMENTALS
Sector:
Industry:
52wk range:500.55 - 565.76
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
COMP6,21050.08
DJI21,080-30.01
SP5002,41610.03
DAX12,602-200.15
FTSE7,548300.40
NI22519,687-1260.64
CAC405,337-10.01
GLD1,267110.91
BDI1,200494.26
HSI25,63980.03