M5DO5-Day Hi-Lo S&P 10005/29/2025
LAST:

 14.00		CHANGE:
 5.00		OPEN:
14.00		HIGH:
14.00		ASK:
0.00		VOLUME:
10,100
CHANGE(%):
26.32		PREV:
19.00		LOW:
14.00		BID:
0.00		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/2514.0014.0014.0014.0010,1000
05/28/2519.0019.0019.0019.0010,1000
05/27/2517.0017.0017.0017.0010,1000
05/26/25-65.00-65.00-65.00-65.0000
05/23/25-65.00-65.00-65.00-65.0010,1000
05/22/25-56.00-56.00-56.00-56.0010,1000
05/21/25-20.00-20.00-20.00-20.0010,1000
05/20/2525.0025.0025.0025.0010,1000
05/19/2524.0024.0024.0024.0010,1000
05/16/2539.0039.0039.0039.0010,1000
FUNDAMENTALS
Sector:
Industry:
52wk range:-100.00 - 72.00
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