M5DM5-Day Hi-Lo S&P 500 Consumer Staples05/29/2025
LAST:

 4.000		CHANGE:
 2.00		OPEN:
4.000		HIGH:
4.000		ASK:
0.000		VOLUME:
3,800
CHANGE(%):
33.33		PREV:
6.000		LOW:
4.000		BID:
0.000		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/254.0004.0004.0004.0003,8000
05/28/256.0006.0006.0006.0003,8000
05/27/259.0009.0009.0009.0003,8000
05/26/25-20.000-20.000-20.000-20.00000
05/23/25-20.000-20.000-20.000-20.0003,8000
05/22/25-21.000-21.000-21.000-21.0003,8000
05/21/25-3.000-3.000-3.000-3.0003,8000
05/20/2523.00023.00023.00023.0003,8000
05/19/2519.00019.00019.00019.0003,8000
05/16/2517.00017.00017.00017.0003,8000
FUNDAMENTALS
Sector:
Industry:
52wk range:-35.00 - 32.00
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