BL.CS&P 500 Cons Staples Continuation08/16/2019
LAST:

 604.5
CHANGE:
 6.70
OPEN:
602.5
HIGH:
606.4
ASK:
0.0
VOLUME:
343
CHANGE(%):
1.12
PREV:
597.8
LOW:
601.0
BID:
0.0
OPEN INT:
15,121
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/16/19602.5606.4601.0604.534315,121
08/15/19601.4601.4592.4597.834315,121
08/14/19598.7598.7589.0589.01,23214,921
08/13/19590.4600.4590.4598.31,23214,921
08/12/19593.8595.9589.7591.728314,917
08/09/19599.5599.8593.2595.755615,045
08/08/19590.2599.5588.7598.855615,045
08/07/19581.9593.2576.6591.819915,245
08/06/19580.2587.3580.0584.976915,182
08/05/19593.4593.4577.3579.91,43715,202
FUNDAMENTALS
Sector:
Industry:
52wk range:486.20 - 56,080.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Mar 11, 2011
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
COMP7,8961291.67
DJI25,8863071.20
SP5002,889411.44
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,514-80.50
BDI1,200494.26
HSI30,063-2530.83