F1DY1-Month Mcap Hi-Lo S&P 500 Consumer Disc05/29/2025
LAST:

 1,298		CHANGE:
 212.50		OPEN:
1,298		HIGH:
1,298		ASK:
0		VOLUME:
5,100
CHANGE(%):
14.07		PREV:
1,510		LOW:
1,298		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/251,2981,2981,2981,2985,1000
05/28/251,5101,5101,5101,5105,1000
05/27/251,4981,4981,4981,4985,1000
05/26/25-126-126-126-12600
05/23/25-126-126-126-1265,1000
05/22/25-125-125-125-1255,1000
05/21/251151151151155,1000
05/20/252,0392,0392,0392,0395,1000
05/19/257417417417415,1000
05/16/252,3732,3732,3732,3735,1000
FUNDAMENTALS
Sector:
Industry:
52wk range:-1,155.06 - 2,126.73
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