F5DY5-Day Mcap Hi-Lo S&P 500 Consumer Disc06/18/2025
LAST:

 1,131		CHANGE:
 2611.93		OPEN:
1,131		HIGH:
1,131		ASK:
0		VOLUME:
5,100
CHANGE(%):
176.43		PREV:
-1,480		LOW:
1,131		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/18/251,1311,1311,1311,1315,1000
06/17/25-1,480-1,480-1,480-1,4805,1000
06/16/25-669-669-669-6695,1000
06/13/25-3,850-3,850-3,850-3,8505,1000
06/12/25-1,298-1,298-1,298-1,2985,1000
06/11/252,8032,8032,8032,8035,1000
06/10/25-558-558-558-5585,1000
06/09/251,8581,8581,8581,8585,1000
06/06/252,6122,6122,6122,6125,1000
06/05/251,6621,6621,6621,6625,1000
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
COMP19,546250.13
DJI42,172-440.10
SP5005,981-20.03
DAX23,318-1170.50
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,711-2701.12