FinData: Historical Data for CME, BL

Saturday, 20 April 2024

S&P Consumer Staples

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
30/04/21	699.41	700.61	696.92	700.10	2,013
29/04/21	692.83	700.82	692.51	699.80	275
28/04/21	693.22	696.61	691.71	692.37	323
27/04/21	691.71	693.50	688.99	691.84	481
26/04/21	700.22	700.26	691.61	692.27	344
23/04/21	701.38	702.62	697.60	700.35	869
22/04/21	706.49	706.73	700.76	701.93	881
21/04/21	705.28	710.16	705.28	708.00	4,968
20/04/21	698.80	706.85	695.43	704.63	727
19/04/21	704.00	705.26	698.82	700.91	300
16/04/21	700.98	705.12	699.83	704.00	221
15/04/21	694.61	700.78	694.61	699.53	244
14/04/21	694.74	695.09	691.28	694.10	344
13/04/21	696.92	697.29	693.83	694.66	210
12/04/21	695.05	698.47	694.85	698.12	197
09/04/21	695.77	697.36	690.60	694.89	274
08/04/21	695.77	697.32	694.13	695.74	415
07/04/21	697.42	699.11	694.49	695.63	787
06/04/21	693.87	699.71	692.58	696.94	311
05/04/21	686.58	697.94	686.58	694.42	0
01/04/21	686.73	688.92	680.90	685.66	1,453
31/03/21	691.21	693.47	687.27	687.37	535
30/03/21	697.05	698.00	689.81	691.03	415
29/03/21	690.21	699.30	689.66	698.50	411
26/03/21	680.54	691.82	678.62	691.38	506
25/03/21	673.27	680.40	670.73	679.44	2,725
24/03/21	675.52	677.34	671.72	673.02	378
23/03/21	673.27	679.30	671.53	676.26	1,782
22/03/21	665.37	673.72	664.62	673.62	504
19/03/21	664.61	668.07	663.13	666.07	1,946
18/03/21	666.47	668.18	661.25	664.61	7,341
17/03/21	668.54	671.12	665.14	667.66	14,480
16/03/21	667.22	670.45	667.22	668.31	12,669
15/03/21	665.30	668.11	663.53	667.78	4,638
12/03/21	660.39	665.57	660.39	664.51	2,928
11/03/21	661.63	664.05	659.16	659.80	440
10/03/21	653.94	664.33	651.45	661.35	1,790
09/03/21	654.67	658.69	652.56	652.71	266
08/03/21	650.13	660.37	650.10	653.32	2,897
05/03/21	637.68	652.51	637.19	650.68	427
04/03/21	640.07	647.91	633.54	636.30	1,040
03/03/21	641.34	644.38	639.30	639.49	312
02/03/21	643.46	647.44	642.27	642.72	659
01/03/21	639.79	648.83	639.79	643.69	1,302

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%