F5HM5-Day Mcap Highs S&P 500 Consumer Staples05/29/2025
LAST:

 717.2		CHANGE:
 920.65		OPEN:
717.2		HIGH:
717.2		ASK:
0.0		VOLUME:
3,800
CHANGE(%):
56.21		PREV:
1637.9		LOW:
717.2		BID:
0.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/25717.2717.2717.2717.23,8000
05/28/251637.91637.91637.91637.93,8000
05/27/251337.61337.61337.61337.63,8000
05/26/25438.0438.0438.0438.000
05/23/25438.0438.0438.0438.03,8000
05/22/25292.1292.1292.1292.13,8000
05/21/251311.51311.51311.51311.53,8000
05/20/251856.61856.61856.61856.63,8000
05/19/251924.71924.71924.71924.73,8000
05/16/252658.92658.92658.92658.93,8000
FUNDAMENTALS
Sector:
Industry:
52wk range:9.86 - 3,232.58
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