F1DP1-Month Mcap Hi-Lo S&P 50005/29/2025
LAST:

 7,628		CHANGE:
 1565.23		OPEN:
7,628		HIGH:
7,628		ASK:
0		VOLUME:
50,300
CHANGE(%):
17.03		PREV:
9,194		LOW:
7,628		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/257,6287,6287,6287,62850,3000
05/28/259,1949,1949,1949,19450,3000
05/27/259,3079,3079,3079,30750,3000
05/26/25-1,768-1,768-1,768-1,76800
05/23/25-1,768-1,768-1,768-1,76850,4000
05/22/255,5535,5535,5535,55350,4000
05/21/2511,68111,68111,68111,68150,4000
05/20/256,4696,4696,4696,46950,4000
05/19/2512,52012,52012,52012,52050,2000
05/16/2519,50819,50819,50819,50850,3000
FUNDAMENTALS
Sector:
Industry:
52wk range:-43,955.40 - 27,740.62
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