F5DM5-Day Mcap Hi-Lo S&P 500 Consumer Staples05/22/2024
LAST:

 228.8
CHANGE:
 11.67
OPEN:
228.8
HIGH:
228.8
ASK:
0.0
VOLUME:
3,800
CHANGE(%):
5.38
PREV:
217.1
LOW:
228.8
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/22/24228.8228.8228.8228.83,8000
05/21/24217.1217.1217.1217.13,8000
05/20/24-840.8-840.8-840.8-840.83,8000
05/17/24174.7174.7174.7174.73,8000
05/16/242003.32003.32003.32003.33,8000
05/15/24381.0381.0381.0381.03,8000
05/14/24-391.8-391.8-391.8-391.83,8000
05/10/242179.32179.32179.32179.33,8000
05/09/24936.6936.6936.6936.63,8000
05/08/242251.82251.82251.82251.83,8000
FUNDAMENTALS
Sector:
Industry:
52wk range:-2,648.76 - 2,570.49
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
COMP16,802-310.18
DJI39,671-2020.51
SP5005,307-140.27
DAX18,680-470.25
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI19,196-250.13