G5DB5-Day Mcap Hi-Lo S&P 40005/29/2025
LAST:

 286.0		CHANGE:
 369.90		OPEN:
286.0		HIGH:
286.0		ASK:
0.0		VOLUME:
40,000
CHANGE(%):
56.40		PREV:
655.9		LOW:
286.0		BID:
0.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/25286.0286.0286.0286.040,0000
05/28/25655.9655.9655.9655.940,0000
05/27/25545.7545.7545.7545.740,0000
05/26/25-2123.3-2123.3-2123.3-2123.300
05/23/25-2123.3-2123.3-2123.3-2123.340,0000
05/22/25-2187.3-2187.3-2187.3-2187.340,0000
05/21/25-1518.1-1518.1-1518.1-1518.140,0000
05/20/25481.4481.4481.4481.440,1000
05/19/25222.1222.1222.1222.140,1000
05/16/25753.9753.9753.9753.940,0000
FUNDAMENTALS
Sector:
Industry:
52wk range:-2,702.01 - 3,063.75
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