F5DO5-Day Mcap Hi-Lo S&P 10005/29/2025
LAST:

 13,777		CHANGE:
 177.97		OPEN:
13,777		HIGH:
13,777		ASK:
0		VOLUME:
10,100
CHANGE(%):
1.28		PREV:
13,955		LOW:
13,777		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/2513,77713,77713,77713,77710,1000
05/28/2513,95513,95513,95513,95510,1000
05/27/2510,15310,15310,15310,15310,1000
05/26/25-26,754-26,754-26,754-26,75400
05/23/25-26,754-26,754-26,754-26,75410,1000
05/22/25-8,450-8,450-8,450-8,45010,1000
05/21/25-4,396-4,396-4,396-4,39610,1000
05/20/255,5375,5375,5375,53710,1000
05/19/252,7182,7182,7182,71810,1000
05/16/2517,01817,01817,01817,01810,1000
FUNDAMENTALS
Sector:
Industry:
52wk range:-33,715.50 - 28,170.52
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