F1DO1-Month Mcap Hi-Lo S&P 10005/29/2025
LAST:

 6,533		CHANGE:
 752.08		OPEN:
6,533		HIGH:
6,533		ASK:
0		VOLUME:
10,100
CHANGE(%):
10.32		PREV:
7,286		LOW:
6,533		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/256,5336,5336,5336,53310,1000
05/28/257,2867,2867,2867,28610,1000
05/27/256,8206,8206,8206,82010,1000
05/26/25-1,672-1,672-1,672-1,67200
05/23/25-1,672-1,672-1,672-1,67210,1000
05/22/255,8335,8335,8335,83310,1000
05/21/2510,38210,38210,38210,38210,1000
05/20/254,1234,1234,1234,12310,1000
05/19/257,9397,9397,9397,93910,1000
05/16/2514,30314,30314,30314,30310,1000
FUNDAMENTALS
Sector:
Industry:
52wk range:-32,588.80 - 20,324.31
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