F1DM1-Month Mcap Hi-Lo S&P 500 Consumer Staples05/29/2025
LAST:

 418.9		CHANGE:
 51.17		OPEN:
418.9		HIGH:
418.9		ASK:
0.0		VOLUME:
3,800
CHANGE(%):
10.88		PREV:
470.1		LOW:
418.9		BID:
0.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/25418.9418.9418.9418.93,8000
05/28/25470.1470.1470.1470.13,8000
05/27/25734.9734.9734.9734.93,8000
05/26/25-16.3-16.3-16.3-16.300
05/23/25-16.3-16.3-16.3-16.33,8000
05/22/25-119.7-119.7-119.7-119.73,8000
05/21/25382.4382.4382.4382.43,8000
05/20/25539.5539.5539.5539.53,8000
05/19/25558.7558.7558.7558.73,8000
05/16/25536.3536.3536.3536.33,8000
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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,176750.39
DJI42,2161170.28
SP5005,912240.40
DAX23,933-1050.44
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,5733151.35