INDEX, M1DM End of Day and Historical Quotes [1-Month Hi-Lo S&P 500 Consumer Staples]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

INDEX, M1DM:

04 Sep 2025

LAST: -4.000	CHANGE: 6.00	OPEN: -4.000	HIGH: -4.000	ASK: 0.000	VOLUME: 3.7K
LAST: -4.000	CHG(%): 600.00	PREV: 1.000	LOW: -4.000	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	-4.000	-4.000	-4.000	-4.000	3.7K
03 Sep 25	-10.000	-10.000	-10.000	-10.000	3.7K
02 Sep 25	-6.000	-6.000	-6.000	-6.000	3.7K
29 Aug 25	-2.000	-2.000	-2.000	-2.000	3.7K
28 Aug 25	-6.000	-6.000	-6.000	-6.000	3.7K
27 Aug 25	-4.000	-4.000	-4.000	-4.000	3.8K
26 Aug 25	-5.000	-5.000	-5.000	-5.000	3.8K
25 Aug 25	-2.000	-2.000	-2.000	-2.000	3.8K
22 Aug 25	7.000	7.000	7.000	7.000	3.8K
21 Aug 25	1.000	1.000	1.000	1.000	3.8K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	3.20
MA10:	3.30
MA20:	1.70
MA50:	0.20
MA100:	-0.68
MA200:	-0.76
STO9:	100.00
STO14:	77.75
RSI14:	59.10
WPR14:	-22.25
MTM14:	6.99
ROC14:	699.00
ATR:	3.14
Week High:	7.00
Week Low:	0.01
Month High:	13.00
Month Low:	-11.00
Year High:	21.00
Year Low:	-26.00
Volatility:	2,371.94