F5DM5-Day Mcap Hi-Lo S&P 500 Consumer Staples06/16/2025
LAST:

 -594.4		CHANGE:
 110.37		OPEN:
-594.4		HIGH:
-594.4		ASK:
0.0		VOLUME:
3,800
CHANGE(%):
15.66		PREV:
-704.8		LOW:
-594.4		BID:
0.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/16/25-594.4-594.4-594.4-594.43,8000
06/13/25-704.8-704.8-704.8-704.83,8000
06/12/25-429.3-429.3-429.3-429.33,8000
06/11/25-1638.3-1638.3-1638.3-1638.33,8000
06/10/25-596.7-596.7-596.7-596.73,8000
06/09/25-1988.4-1988.4-1988.4-1988.43,8000
06/06/25-699.8-699.8-699.8-699.83,8000
06/05/25-927.2-927.2-927.2-927.23,8000
06/04/2541.341.341.341.33,8000
06/03/251080.61080.61080.61080.63,8000
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
COMP19,7012941.52
DJI42,5153170.75
SP5006,033560.94
DAX23,6991830.78
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,0611680.70