G1DY1-Month Mcap Hi-Lo S&P 500 Value05/29/2025
LAST:

 1,045		CHANGE:
 3965.82		OPEN:
1,045		HIGH:
1,045		ASK:
0		VOLUME:
39,800
CHANGE(%):
79.15		PREV:
5,011		LOW:
1,045		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/251,0451,0451,0451,04539,8000
05/28/255,0115,0115,0115,01139,8000
05/27/256,3736,3736,3736,37339,8000
05/26/25-1,726-1,726-1,726-1,72600
05/23/25-1,726-1,726-1,726-1,72639,8000
05/22/251,8971,8971,8971,89739,8000
05/21/251,5721,5721,5721,57239,8000
05/20/254,0394,0394,0394,03939,8000
05/19/258,8818,8818,8818,88139,8000
05/16/256,6756,6756,6756,67539,8000
FUNDAMENTALS
Sector:
Industry:
52wk range:-27,287.50 - 16,099.20
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