G1DB1-Month Mcap Hi-Lo S&P 40005/29/2025
LAST:

 219.0		CHANGE:
 101.34		OPEN:
219.0		HIGH:
219.0		ASK:
0.0		VOLUME:
40,000
CHANGE(%):
31.63		PREV:
320.4		LOW:
219.0		BID:
0.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/25219.0219.0219.0219.040,0000
05/28/25320.4320.4320.4320.440,0000
05/27/25388.1388.1388.1388.140,0000
05/26/25-121.5-121.5-121.5-121.500
05/23/25-121.5-121.5-121.5-121.540,0000
05/22/25-90.5-90.5-90.5-90.540,0000
05/21/2558.058.058.058.040,0000
05/20/25435.2435.2435.2435.240,1000
05/19/25452.3452.3452.3452.340,1000
05/16/25777.0777.0777.0777.040,0000
FUNDAMENTALS
Sector:
Industry:
52wk range:-2,136.77 - 2,032.71
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