JES&P 500 Utilities04/25/2018
LAST:

 509.3
CHANGE:
 0.40
OPEN:
506.5
HIGH:
511.4
ASK:
0.0
VOLUME:
1,153
CHANGE(%):
0.08
PREV:
509.7
LOW:
506.5
BID:
0.0
OPEN INT:
28,871
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/25/18506.5511.4506.5509.31,15328,871
04/24/18510.1515.1508.3512.11,15328,871
04/23/18508.7511.6506.9508.82,26728,867
04/20/18513.1513.4506.8508.366829,008
04/19/18512.9514.2509.0512.91,94728,472
04/18/18516.3520.3513.3513.31,94728,472
04/17/18510.5517.0509.2515.349729,025
04/16/18504.7510.3504.7510.02,60029,066
04/13/18501.1505.3500.9503.04,57728,606
04/12/18506.2507.3498.4499.633224,835
FUNDAMENTALS
Sector:
Industry:
52wk range:479.09 - 576.90
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
COMP7,004-40.05
DJI24,084600.25
SP5002,63950.18
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33360.47
BDI1,200494.26
HSI28,5943491.23