M5DM5-Day Hi-Lo S&P 500 Consumer Staples10/18/2019
LAST:

 6.000
CHANGE:
 1.00
OPEN:
6.000
HIGH:
6.000
ASK:
0.000
VOLUME:
3,300
CHANGE(%):
20.00
PREV:
5.000
LOW:
6.000
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/18/196.0006.0006.0006.0003,3000
10/17/195.0005.0005.0005.0003,3000
10/16/19-6.000-6.000-6.000-6.0003,3000
10/15/19-7.000-7.000-7.000-7.0003,3000
10/14/19-5.000-5.000-5.000-5.0003,3000
10/11/198.0008.0008.0008.0003,3000
10/10/19-5.000-5.000-5.000-5.0003,3000
10/09/19-1.000-1.000-1.000-1.0003,3000
10/08/19-4.000-4.000-4.000-4.0003,3000
10/07/196.0006.0006.0006.0003,3000
FUNDAMENTALS
Sector:
Industry:
52wk range:-31.00 - 31.00
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
COMP8,090-670.83
DJI26,770-2560.95
SP5002,986-120.39
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,490-20.12
BDI1,200494.26
HSI30,063-2530.83