BL.CS&P 500 Cons Staples Continuation02/20/2019
LAST:

 546.9
CHANGE:
 1.40
OPEN:
547.7
HIGH:
549.2
ASK:
0.0
VOLUME:
2,180
CHANGE(%):
0.26
PREV:
548.3
LOW:
545.7
BID:
0.0
OPEN INT:
18,782
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/20/19547.7549.2545.7546.92,18018,782
02/19/19546.8550.3546.6548.32,18018,782
02/15/19544.0546.4544.0545.71,40517,689
02/14/19540.2542.8537.8540.57417,122
02/13/19546.5548.3545.7547.260017,124
02/12/19544.6547.3542.0546.060017,124
02/11/19540.7541.6539.4541.61,03917,304
02/08/19536.1540.3534.6539.41,03917,304
02/07/19536.1537.3534.4537.31,85016,848
02/06/19537.5538.9536.4538.21,85016,848
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
COMP7,460-290.39
DJI25,851-1040.40
SP5002,775-100.35
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,338-30.21
BDI1,200494.26
HSI30,063-2530.83