F1DM1-Month Mcap Hi-Lo S&P 500 Consumer Staples07/03/25 16:02
LAST:

 137.3		CHANGE:
 33.73		OPEN:
137.3		HIGH:
137.3		ASK:
0.0		VOLUME:
3,800
CHANGE(%):
19.72		PREV:
171.1		LOW:
137.3		BID:
0.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/03/25137.3137.3137.3137.33,8000
07/02/25171.1171.1171.1171.13,8000
07/01/25228.5228.5228.5228.53,8000
06/30/25-46.7-46.7-46.7-46.73,8000
06/27/25-150.9-150.9-150.9-150.93,8000
06/26/25-721.6-721.6-721.6-721.63,8000
06/25/25-442.7-442.7-442.7-442.73,8000
06/24/2564.564.564.564.53,8000
06/23/25-112.6-112.6-112.6-112.63,8000
06/20/25-664.1-664.1-664.1-664.13,8000
FUNDAMENTALS
Sector:
Industry:
52wk range:-2,335.29 - 1,751.15
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63