M5DP5-Day Hi-Lo S&P 50005/29/2025
LAST:

 33.00		CHANGE:
 57.00		OPEN:
33.00		HIGH:
33.00		ASK:
0.00		VOLUME:
50,300
CHANGE(%):
63.33		PREV:
90.00		LOW:
33.00		BID:
0.00		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/2533.0033.0033.0033.0050,3000
05/28/2590.0090.0090.0090.0050,3000
05/27/2575.0075.0075.0075.0050,3000
05/26/25-318.00-318.00-318.00-318.0000
05/23/25-318.00-318.00-318.00-318.0050,4000
05/22/25-360.00-360.00-360.00-360.0050,4000
05/21/25-170.00-170.00-170.00-170.0050,4000
05/20/25115.00115.00115.00115.0050,4000
05/19/25138.00138.00138.00138.0050,2000
05/16/25188.00188.00188.00188.0050,3000
FUNDAMENTALS
Sector:
Industry:
52wk range:-466.00 - 363.00
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