F5DY5-Day Mcap Hi-Lo S&P 500 Consumer Disc06/30/25 16:45
LAST:

 2,825		CHANGE:
 335.13		OPEN:
2,825		HIGH:
2,825		ASK:
0		VOLUME:
5,100
CHANGE(%):
10.60		PREV:
3,160		LOW:
2,825		BID:
0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/30/252,8252,8252,8252,8255,1000
06/27/253,1603,1603,1603,1605,1000
06/26/252,9062,9062,9062,9065,1000
06/25/256356356356355,1000
06/24/251,5961,5961,5961,5965,1000
06/23/25-1,139-1,139-1,139-1,1395,1000
06/20/25-2,475-2,475-2,475-2,4755,1000
06/19/251,1311,1311,1311,13100
06/18/251,1311,1311,1311,1315,1000
06/17/25-1,480-1,480-1,480-1,4805,1000
FUNDAMENTALS
Sector:
Industry:
52wk range:-4,874.71 - 5,300.35
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