BMS&P 500 Energy07/02/2020
LAST:

 391.2
CHANGE:
 4.35
OPEN:
393.4
HIGH:
400.4
ASK:
0.0
VOLUME:
548
CHANGE(%):
1.12
PREV:
386.8
LOW:
390.6
BID:
0.0
OPEN INT:
7,913
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/02/20393.4400.4390.6391.25487,913
07/01/20397.9403.8386.7386.85487,913
06/30/20383.6399.0380.8396.81,5467,907
06/29/20383.5391.1382.1387.83296,886
06/26/20394.3394.3381.0382.52766,962
06/25/20386.7397.9383.8396.42956,942
06/24/20406.8406.8386.5388.93327,021
06/23/20414.8418.5410.7412.01286,974
06/22/20407.9412.8402.8411.81,3987,023
06/19/20424.7428.8409.3409.35717,455
FUNDAMENTALS
Sector:
Industry:
52wk range:234.42 - 653.81
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
COMP10,208530.52
DJI25,827920.36
SP5003,130140.45
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,774-160.87
BDI1,200494.26
HSI30,063-2530.83