F5HP5-Day Mcap Highs S&P 50005/29/2025
LAST:

 21,053		CHANGE:
 1174.41		OPEN:
21,053		HIGH:
21,053		ASK:
0		VOLUME:
50,300
CHANGE(%):
5.91		PREV:
19,879		LOW:
21,053		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/2521,05321,05321,05321,05350,3000
05/28/2519,87919,87919,87919,87950,3000
05/27/2514,88014,88014,88014,88050,3000
05/26/251,6061,6061,6061,60600
05/23/251,6061,6061,6061,60650,4000
05/22/258,4068,4068,4068,40650,4000
05/21/2514,69114,69114,69114,69150,4000
05/20/2513,62813,62813,62813,62850,4000
05/19/2519,42119,42119,42119,42150,2000
05/16/2524,47724,47724,47724,47750,3000
FUNDAMENTALS
Sector:
Industry:
52wk range:506.44 - 40,795.20
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