BL.CS&P 500 Cons Staples Continuation04/18/2019
LAST:

 571.3
CHANGE:
 0.30
OPEN:
572.0
HIGH:
574.0
ASK:
0.0
VOLUME:
115
CHANGE(%):
0.05
PREV:
571.0
LOW:
569.3
BID:
0.0
OPEN INT:
13,540
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/18/19572.0574.0569.3571.311513,540
04/17/19569.6571.5568.9571.011513,540
04/16/19570.0570.1566.4567.821413,560
04/15/19565.0568.6565.0568.021413,560
04/12/19562.8565.1561.9564.412213,522
04/11/19562.8563.8561.1563.18613,572
04/10/19560.8562.4560.4562.25213,570
04/09/19560.0560.4558.2560.43713,577
04/08/19559.4561.2558.9561.243314,069
04/05/19557.5558.8556.7558.71,36814,193
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
COMP7,99820.02
DJI26,5601100.42
SP5002,90550.16
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,27620.12
BDI1,200494.26
HSI30,063-2530.83