F5DY5-Day Mcap Hi-Lo S&P 500 Consumer Disc05/29/2025
LAST:

 3,053		CHANGE:
 886.57		OPEN:
3,053		HIGH:
3,053		ASK:
0		VOLUME:
5,100
CHANGE(%):
22.50		PREV:
3,940		LOW:
3,053		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/253,0533,0533,0533,0535,1000
05/28/253,9403,9403,9403,9405,1000
05/27/253,4543,4543,4543,4545,1000
05/26/25-3,768-3,768-3,768-3,76800
05/23/25-3,768-3,768-3,768-3,7685,1000
05/22/25-2,950-2,950-2,950-2,9505,1000
05/21/25-4,676-4,676-4,676-4,6765,1000
05/20/252,1952,1952,1952,1955,1000
05/19/25-1,261-1,261-1,261-1,2615,1000
05/16/252,7832,7832,7832,7835,1000
FUNDAMENTALS
Sector:
Industry:
52wk range:-4,874.71 - 5,300.35
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