F5DG5-Day Mcap Hi-Lo Russell 100005/29/2025
LAST:

 15,884		CHANGE:
 2601.17		OPEN:
15,884		HIGH:
15,884		ASK:
0		VOLUME:
100,200
CHANGE(%):
14.07		PREV:
18,485		LOW:
15,884		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/2515,88415,88415,88415,884100,2000
05/28/2518,48518,48518,48518,485100,2000
05/27/2514,42514,42514,42514,425100,2000
05/26/25-38,798-38,798-38,798-38,79800
05/23/25-38,798-38,798-38,798-38,798100,2000
05/22/25-22,421-22,421-22,421-22,421100,2000
05/21/25-10,566-10,566-10,566-10,566100,2000
05/20/259,2979,2979,2979,297100,3000
05/19/259,3419,3419,3419,341100,3000
05/16/2524,93424,93424,93424,934100,3000
FUNDAMENTALS
Sector:
Industry:
52wk range:-50,473.00 - 42,671.99
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