F5DZ5-Day Mcap Hi-Lo Russell 300005/29/2025
LAST:

 16,376		CHANGE:
 2714.30		OPEN:
16,376		HIGH:
16,376		ASK:
0		VOLUME:
263,200
CHANGE(%):
14.22		PREV:
19,090		LOW:
16,376		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/2516,37616,37616,37616,376263,2000
05/28/2519,09019,09019,09019,090263,2000
05/27/2515,05315,05315,05315,053263,2000
05/26/25-40,399-40,399-40,399-40,39900
05/23/25-40,399-40,399-40,399-40,399263,2000
05/22/25-24,226-24,226-24,226-24,226263,2000
05/21/25-11,889-11,889-11,889-11,889263,2000
05/20/259,6219,6219,6219,621263,4000
05/19/258,9938,9938,9938,993263,4000
05/16/2525,16525,16525,16525,165263,4000
FUNDAMENTALS
Sector:
Industry:
52wk range:-52,505.20 - 44,724.12
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