G5DY5-Day Mcap Hi-Lo S&P 500 Value05/29/2025
LAST:

 6,779		CHANGE:
 3646.81		OPEN:
6,779		HIGH:
6,779		ASK:
0		VOLUME:
39,800
CHANGE(%):
34.98		PREV:
10,426		LOW:
6,779		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/256,7796,7796,7796,77939,8000
05/28/2510,42610,42610,42610,42639,8000
05/27/259,8849,8849,8849,88439,8000
05/26/25-24,822-24,822-24,822-24,82200
05/23/25-24,822-24,822-24,822-24,82239,8000
05/22/25-16,302-16,302-16,302-16,30239,8000
05/21/25-10,345-10,345-10,345-10,34539,8000
05/20/257,2237,2237,2237,22339,8000
05/19/257,1177,1177,1177,11739,8000
05/16/2510,52110,52110,52110,52139,8000
FUNDAMENTALS
Sector:
Industry:
52wk range:-29,816.10 - 23,141.64
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