F5DM5-Day Mcap Hi-Lo S&P 500 Consumer Staples06/30/25 16:45
LAST:

 474.1		CHANGE:
 545.54		OPEN:
474.1		HIGH:
474.1		ASK:
0.0		VOLUME:
3,800
CHANGE(%):
763.95		PREV:
-71.4		LOW:
474.1		BID:
0.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/30/25474.1474.1474.1474.13,8000
06/27/25-71.4-71.4-71.4-71.43,8000
06/26/25-835.0-835.0-835.0-835.03,8000
06/25/25-915.5-915.5-915.5-915.53,8000
06/24/251754.81754.81754.81754.83,8000
06/23/251209.91209.91209.91209.93,8000
06/20/2510.410.410.410.43,8000
06/19/25-1693.2-1693.2-1693.2-1693.200
06/18/25-1693.2-1693.2-1693.2-1693.23,8000
06/17/25-1546.6-1546.6-1546.6-1546.63,8000
FUNDAMENTALS
Sector:
Industry:
52wk range:-3,115.88 - 2,945.40
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
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,910-1240.51
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,072-2120.87