G5DA5-Day Mcap Hi-Lo S&P 60005/29/2025
LAST:

 214.1		CHANGE:
 72.39		OPEN:
214.1		HIGH:
214.1		ASK:
0.0		VOLUME:
60,100
CHANGE(%):
25.27		PREV:
286.5		LOW:
214.1		BID:
0.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/25214.1214.1214.1214.160,1000
05/28/25286.5286.5286.5286.560,1000
05/27/25251.5251.5251.5251.560,1000
05/26/25-919.7-919.7-919.7-919.700
05/23/25-919.7-919.7-919.7-919.760,1000
05/22/25-968.6-968.6-968.6-968.660,1000
05/21/25-778.5-778.5-778.5-778.560,1000
05/20/25167.6167.6167.6167.660,1000
05/19/25-230.4-230.4-230.4-230.460,1000
05/16/25138.7138.7138.7138.760,1000
FUNDAMENTALS
Sector:
Industry:
52wk range:-1,179.97 - 1,418.68
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