Unlock stock picks and a broker-level newsfeed that powers Wall Street.

YHD - Delayed Quote USD

Grocery Stores (Industry) (^YH20550030)

85,474.61
+2,207.09
+(3.36%)
As of 10:03:00 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.000.000.0085,474.6185,474.61-
May 1, 202584,753.3184,753.3184,753.3184,753.3184,753.31-
Apr 30, 202584,655.2484,655.2484,655.2484,655.2484,655.24-
Apr 29, 202584,203.7384,203.7384,203.7384,203.7384,203.73-
Apr 28, 202582,974.2482,974.2482,974.2482,974.2482,974.24-
Apr 25, 202583,787.3983,787.3983,787.3983,787.3983,787.39-
Apr 24, 202583,787.3983,787.3983,787.3983,787.3983,787.39-
Apr 23, 202584,114.1384,114.1384,114.1384,114.1384,114.13-
Apr 22, 202584,683.9884,683.9884,683.9884,683.9884,683.98-
Apr 21, 202583,494.2783,494.2783,494.2783,494.2783,494.27-
Apr 17, 202582,578.4082,578.4082,578.4082,578.4082,578.40-
Apr 16, 202580,592.1380,592.1380,592.1380,592.1380,592.13-
Apr 15, 202579,275.6379,275.6379,275.6379,275.6379,275.63-
Apr 14, 202581,027.0181,027.0181,027.0181,027.0181,027.01-
Apr 11, 202579,862.7379,862.7379,862.7379,862.7379,862.73-
Apr 10, 202579,499.5279,499.5279,499.5279,499.5279,499.52-
Apr 9, 202578,009.0578,009.0578,009.0578,009.0578,009.05-
Apr 8, 202576,975.6876,975.6876,975.6876,975.6876,975.68-
Apr 7, 202577,707.5477,707.5477,707.5477,707.5477,707.54-
Apr 4, 202578,303.6378,303.6378,303.6378,303.6378,303.63-
Apr 3, 202582,090.5282,090.5282,090.5282,090.5282,090.52-
Apr 2, 202580,155.3480,155.3480,155.3480,155.3480,155.34-
Apr 1, 202580,356.9980,356.9980,356.9980,356.9980,356.99-
Mar 31, 202579,339.8579,339.8579,339.8579,339.8579,339.85-
Mar 28, 202577,867.1477,867.1477,867.1477,867.1477,867.14-
Mar 27, 202577,351.8977,351.8977,351.8977,351.8977,351.89-
Mar 26, 202577,287.0777,287.0777,287.0777,287.0777,287.07-
Mar 25, 202575,833.5275,833.5275,833.5275,833.5275,833.52-
Mar 24, 202576,272.7776,272.7776,272.7776,272.7776,272.77-
Mar 21, 202576,114.3076,114.3076,114.3076,114.3076,114.30-
Mar 20, 202575,583.7375,583.7375,583.7375,583.7375,583.73-
Mar 19, 202576,423.7376,423.7376,423.7376,423.7376,423.73-
Mar 18, 202576,666.2976,666.2976,666.2976,666.2976,666.29-
Mar 17, 202577,192.9377,192.9377,192.9377,192.9377,192.93-
Mar 14, 202575,230.0575,230.0575,230.0575,230.0575,230.05-
Mar 13, 202575,672.3475,672.3475,672.3475,672.3475,672.34-
Mar 12, 202575,149.1875,149.1875,149.1875,149.1875,149.18-
Mar 11, 202576,402.6176,402.6176,402.6176,402.6176,402.61-
Mar 10, 202576,993.7676,993.7676,993.7676,993.7676,993.76-
Mar 7, 202576,904.9876,904.9876,904.9876,904.9876,904.98-
Mar 6, 202574,466.2974,466.2974,466.2974,466.2974,466.29-
Mar 5, 202578,232.4178,232.4178,232.4178,232.4178,232.41-
Mar 4, 202578,194.2278,194.2278,194.2278,194.2278,194.22-
Mar 3, 202578,679.2878,679.2878,679.2878,679.2878,679.28-
Feb 28, 202580,595.0280,595.0280,595.0280,595.0280,595.02-
Feb 27, 202579,288.2479,288.2479,288.2479,288.2479,288.24-
Feb 26, 202579,884.3279,884.3279,884.3279,884.3279,884.32-
Feb 25, 202581,051.5181,051.5181,051.5181,051.5181,051.51-
Feb 24, 202580,625.0180,625.0180,625.0180,625.0180,625.01-
Feb 21, 202580,811.9180,811.9180,811.9180,811.9180,811.91-
Feb 20, 202583,096.6583,096.6583,096.6583,096.6583,096.65-
Feb 19, 202584,751.9084,751.9084,751.9084,751.9084,751.90-
Feb 18, 202584,200.4784,200.4784,200.4784,200.4784,200.47-
Feb 14, 202584,784.5884,784.5884,784.5884,784.5884,784.58-
Feb 13, 202585,498.9285,498.9285,498.9285,498.9285,498.92-
Feb 12, 202585,035.4285,035.4285,035.4285,035.4285,035.42-
Feb 11, 202583,981.5283,981.5283,981.5283,981.5283,981.52-
Feb 10, 202584,254.2184,254.2184,254.2184,254.2184,254.21-
Feb 7, 202583,784.1583,784.1583,784.1583,784.1583,784.15-
Feb 6, 202583,971.7383,971.7383,971.7383,971.7383,971.73-
Feb 5, 202584,062.9584,062.9584,062.9584,062.9584,062.95-
Feb 4, 202582,487.6982,487.6982,487.6982,487.6982,487.69-
Feb 3, 202580,873.3380,873.3380,873.3380,873.3380,873.33-
Jan 31, 202579,764.1179,764.1179,764.1179,764.1179,764.11-
Jan 30, 202579,166.3279,166.3279,166.3279,166.3279,166.32-
Jan 29, 202579,115.6579,115.6579,115.6579,115.6579,115.65-
Jan 28, 202578,133.9578,133.9578,133.9578,133.9578,133.95-
Jan 27, 202578,011.7778,011.7778,011.7778,011.7778,011.77-
Jan 24, 202576,229.0776,229.0776,229.0776,229.0776,229.07-
Jan 23, 202575,830.7175,830.7175,830.7175,830.7175,830.71-
Jan 22, 202575,791.2775,791.2775,791.2775,791.2775,791.27-
Jan 21, 202576,292.5776,292.5776,292.5776,292.5776,292.57-
Jan 17, 202574,947.1274,947.1274,947.1274,947.1274,947.12-
Jan 16, 202575,633.8975,633.8975,633.8975,633.8975,633.89-
Jan 15, 202575,804.5975,804.5975,804.5975,804.5975,804.59-
Jan 14, 202576,674.4776,674.4776,674.4776,674.4776,674.47-
Jan 13, 202576,447.2776,447.2776,447.2776,447.2776,447.27-
Jan 10, 202575,641.9075,641.9075,641.9075,641.9075,641.90-
Jan 8, 202575,765.7275,765.7275,765.7275,765.7275,765.72-
Jan 7, 202575,713.1675,713.1675,713.1675,713.1675,713.16-
Jan 6, 202576,954.8976,954.8976,954.8976,954.8976,954.89-
Jan 3, 202577,085.7977,085.7977,085.7977,085.7977,085.79-
Jan 2, 202577,239.5577,239.5577,239.5577,239.5577,239.55-
Dec 31, 202475,987.3275,987.3275,987.3275,987.3275,987.32-
Dec 30, 202475,912.6375,912.6375,912.6375,912.6375,912.63-
Dec 27, 202477,127.0777,127.0777,127.0777,127.0777,127.07-
Dec 26, 202477,698.8977,698.8977,698.8977,698.8977,698.89-
Dec 24, 202476,925.9276,925.9276,925.9276,925.9276,925.92-
Dec 23, 202475,989.0375,989.0375,989.0375,989.0375,989.03-
Dec 20, 202476,982.5176,982.5176,982.5176,982.5176,982.51-
Dec 19, 202476,649.3076,649.3076,649.3076,649.3076,649.30-
Dec 18, 202476,345.3476,345.3476,345.3476,345.3476,345.34-
Dec 17, 202477,287.3877,287.3877,287.3877,287.3877,287.38-
Dec 16, 202478,679.4578,679.4578,679.4578,679.4578,679.45-
Dec 13, 202479,233.9879,233.9879,233.9879,233.9879,233.98-
Dec 12, 202480,222.8880,222.8880,222.8880,222.8880,222.88-
Dec 11, 202478,182.7978,182.7978,182.7978,182.7978,182.79-
Dec 10, 202477,762.2377,762.2377,762.2377,762.2377,762.23-
Dec 9, 202475,481.4375,481.4375,481.4375,481.4375,481.43-
Dec 6, 202477,361.3077,361.3077,361.3077,361.3077,361.30-
Dec 5, 202478,560.6678,560.6678,560.6678,560.6678,560.66-
Dec 4, 202478,478.8078,478.8078,478.8078,478.8078,478.80-
Dec 3, 202478,287.7578,287.7578,287.7578,287.7578,287.75-
Dec 2, 202478,572.1678,572.1678,572.1678,572.1678,572.16-
Nov 29, 202479,169.0379,169.0379,169.0379,169.0379,169.03-
Nov 27, 202479,169.0379,169.0379,169.0379,169.0379,169.03-
Nov 26, 202479,320.9879,320.9879,320.9879,320.9879,320.98-
Nov 25, 202478,409.3078,409.3078,409.3078,409.3078,409.30-
Nov 22, 202477,414.2277,414.2277,414.2277,414.2277,414.22-
Nov 21, 202476,262.4376,262.4376,262.4376,262.4376,262.43-
Nov 20, 202475,150.7075,150.7075,150.7075,150.7075,150.70-
Nov 19, 202475,655.3575,655.3575,655.3575,655.3575,655.35-
Nov 18, 202475,208.4975,208.4975,208.4975,208.4975,208.49-
Nov 15, 202475,208.4975,208.4975,208.4975,208.4975,208.49-
Nov 14, 202476,264.0876,264.0876,264.0876,264.0876,264.08-
Nov 13, 202477,070.5377,070.5377,070.5377,070.5377,070.53-
Nov 12, 202477,495.9677,495.9677,495.9677,495.9677,495.96-
Nov 11, 202477,475.4277,475.4277,475.4277,475.4277,475.42-
Nov 8, 202477,328.7877,328.7877,328.7877,328.7877,328.78-
Nov 7, 202476,492.7376,492.7376,492.7376,492.7376,492.73-
Nov 6, 202476,500.9376,500.9376,500.9376,500.9376,500.93-
Nov 5, 202473,590.3373,590.3373,590.3373,590.3373,590.33-
Nov 4, 202472,056.1172,056.1172,056.1172,056.1172,056.11-
Nov 1, 202472,219.3872,219.3872,219.3872,219.3872,219.38-
Oct 31, 202470,976.9370,976.9370,976.9370,976.9370,976.93-
Oct 30, 202470,047.8870,047.8870,047.8870,047.8870,047.88-
Oct 29, 202470,475.1670,475.1670,475.1670,475.1670,475.16-
Oct 28, 202471,588.8071,588.8071,588.8071,588.8071,588.80-
Oct 25, 202472,138.8872,138.8872,138.8872,138.8872,138.88-
Oct 24, 202472,138.8872,138.8872,138.8872,138.8872,138.88-
Oct 23, 202472,138.8872,138.8872,138.8872,138.8872,138.88-
Oct 22, 202471,038.7971,038.7971,038.7971,038.7971,038.79-
Oct 21, 202470,998.0670,998.0670,998.0670,998.0670,998.06-
Oct 18, 202471,244.1271,244.1271,244.1271,244.1271,244.12-
Oct 17, 202471,053.7771,053.7771,053.7771,053.7771,053.77-
Oct 16, 202470,949.4570,949.4570,949.4570,949.4570,949.45-
Oct 15, 202470,570.5570,570.5570,570.5570,570.5570,570.55-
Oct 14, 202469,486.8469,486.8469,486.8469,486.8469,486.84-
Oct 11, 202469,772.1869,772.1869,772.1869,772.1869,772.18-
Oct 10, 202469,232.5869,232.5869,232.5869,232.5869,232.58-
Oct 9, 202470,079.7070,079.7070,079.7070,079.7070,079.70-
Oct 8, 202470,030.6770,030.6770,030.6770,030.6770,030.67-
Oct 7, 202469,984.2069,984.2069,984.2069,984.2069,984.20-
Oct 4, 202470,031.3770,031.3770,031.3770,031.3770,031.37-
Oct 3, 202469,491.3469,491.3469,491.3469,491.3469,491.34-
Oct 2, 202469,980.7369,980.7369,980.7369,980.7369,980.73-
Oct 1, 202470,684.8170,684.8170,684.8170,684.8170,684.81-
Sep 30, 202471,201.9071,201.9071,201.9071,201.9071,201.90-
Sep 27, 202470,382.0270,382.0270,382.0270,382.0270,382.02-
Sep 26, 202469,626.9669,626.9669,626.9669,626.9669,626.96-
Sep 25, 202470,469.7370,469.7370,469.7370,469.7370,469.73-
Sep 24, 202470,035.2070,035.2070,035.2070,035.2070,035.20-
Sep 23, 202470,161.2770,161.2770,161.2770,161.2770,161.27-
Sep 20, 202469,467.6669,467.6669,467.6669,467.6669,467.66-
Sep 19, 202469,039.8969,039.8969,039.8969,039.8969,039.89-
Sep 18, 202468,841.1968,841.1968,841.1968,841.1968,841.19-
Sep 17, 202469,425.4269,425.4269,425.4269,425.4269,425.42-
Sep 16, 202470,400.0970,400.0970,400.0970,400.0970,400.09-
Sep 13, 202469,730.1769,730.1769,730.1769,730.1769,730.17-
Sep 12, 202468,956.2668,956.2668,956.2668,956.2668,956.26-
Sep 11, 202465,765.2965,765.2965,765.2965,765.2965,765.29-
Sep 10, 202466,283.1266,283.1266,283.1266,283.1266,283.12-
Sep 9, 202465,774.3665,774.3665,774.3665,774.3665,774.36-
Sep 6, 202466,259.9266,259.9266,259.9266,259.9266,259.92-
Sep 5, 202467,436.8067,436.8067,436.8067,436.8067,436.80-
Sep 4, 202467,496.2567,496.2567,496.2567,496.2567,496.25-
Sep 3, 202467,956.6667,956.6667,956.6667,956.6667,956.66-
Aug 30, 202468,273.9468,273.9468,273.9468,273.9468,273.94-
Aug 29, 202467,766.1667,766.1667,766.1667,766.1667,766.16-
Aug 28, 202468,368.4568,368.4568,368.4568,368.4568,368.45-
Aug 27, 202468,237.9868,237.9868,237.9868,237.9868,237.98-
Aug 26, 202468,125.9768,125.9768,125.9768,125.9768,125.97-
Aug 23, 202467,163.2567,163.2567,163.2567,163.2567,163.25-
Aug 22, 202466,975.5566,975.5566,975.5566,975.5566,975.55-
Aug 21, 202467,368.3967,368.3967,368.3967,368.3967,368.39-
Aug 20, 202467,204.4067,204.4067,204.4067,204.4067,204.40-
Aug 19, 202467,994.3067,994.3067,994.3067,994.3067,994.30-
Aug 16, 202468,244.4268,244.4268,244.4268,244.4268,244.42-
Aug 15, 202467,696.2867,696.2867,696.2867,696.2867,696.28-
Aug 14, 202467,015.8867,015.8867,015.8867,015.8867,015.88-
Aug 13, 202466,719.8066,719.8066,719.8066,719.8066,719.80-
Aug 12, 202466,893.9766,893.9766,893.9766,893.9766,893.97-
Aug 9, 202467,795.4567,795.4567,795.4567,795.4567,795.45-
Aug 8, 202468,052.3268,052.3268,052.3268,052.3268,052.32-
Aug 7, 202467,295.1767,295.1767,295.1767,295.1767,295.17-
Aug 6, 202467,581.9967,581.9967,581.9967,581.9967,581.99-
Aug 5, 202467,379.1367,379.1367,379.1367,379.1367,379.13-
Aug 2, 202468,601.6068,601.6068,601.6068,601.6068,601.60-
Aug 1, 202469,553.7969,553.7969,553.7969,553.7969,553.79-
Jul 31, 202469,251.0869,251.0869,251.0869,251.0869,251.08-
Jul 30, 202468,019.5468,019.5468,019.5468,019.5468,019.54-
Jul 29, 202467,589.6567,589.6567,589.6567,589.6567,589.65-
Jul 26, 202468,234.3468,234.3468,234.3468,234.3468,234.34-
Jul 25, 202466,981.2066,981.2066,981.2066,981.2066,981.20-
Jul 24, 202467,223.4567,223.4567,223.4567,223.4567,223.45-
Jul 23, 202467,210.6667,210.6667,210.6667,210.6667,210.66-
Jul 22, 202467,723.7567,723.7567,723.7567,723.7567,723.75-
Jul 19, 202467,529.8967,529.8967,529.8967,529.8967,529.89-
Jul 18, 202467,749.0967,749.0967,749.0967,749.0967,749.09-
Jul 17, 202467,910.8067,910.8067,910.8067,910.8067,910.80-
Jul 16, 202466,902.6666,902.6666,902.6666,902.6666,902.66-
Jul 15, 202465,353.0165,353.0165,353.0165,353.0165,353.01-
Jul 12, 202465,594.6365,594.6365,594.6365,594.6365,594.63-
Jul 11, 202465,703.6965,703.6965,703.6965,703.6965,703.69-
Jul 10, 202465,229.9165,229.9165,229.9165,229.9165,229.91-
Jul 9, 202464,485.0664,485.0664,485.0664,485.0664,485.06-
Jul 8, 202464,916.8664,916.8664,916.8664,916.8664,916.86-
Jul 5, 202464,911.3264,911.3264,911.3264,911.3264,911.32-
Jul 3, 202464,172.6664,172.6664,172.6664,172.6664,172.66-
Jul 2, 202463,964.8463,964.8463,964.8463,964.8463,964.84-
Jul 1, 202464,222.3464,222.3464,222.3464,222.3464,222.34-
Jun 28, 202463,805.8363,805.8363,805.8363,805.8363,805.83-
Jun 27, 202463,160.5263,160.5263,160.5263,160.5263,160.52-
Jun 26, 202463,314.3663,314.3663,314.3663,314.3663,314.36-
Jun 25, 202463,748.8763,748.8763,748.8763,748.8763,748.87-
Jun 24, 202463,653.0663,653.0663,653.0663,653.0663,653.06-
Jun 21, 202463,219.3963,219.3963,219.3963,219.3963,219.39-
Jun 20, 202463,315.9563,315.9563,315.9563,315.9563,315.95-
Jun 18, 202465,057.3965,057.3965,057.3965,057.3965,057.39-
Jun 17, 202464,511.4564,511.4564,511.4564,511.4564,511.45-
Jun 14, 202463,684.6763,684.6763,684.6763,684.6763,684.67-
Jun 13, 202463,961.7163,961.7163,961.7163,961.7163,961.71-
Jun 12, 202463,726.4863,726.4863,726.4863,726.4863,726.48-
Jun 11, 202464,652.4764,652.4764,652.4764,652.4764,652.47-
Jun 10, 202464,744.6864,744.6864,744.6864,744.6864,744.68-
Jun 7, 202464,947.6864,947.6864,947.6864,947.6864,947.68-
Jun 6, 202465,282.8865,282.8865,282.8865,282.8865,282.88-
Jun 5, 202465,086.6565,086.6565,086.6565,086.6565,086.65-
Jun 4, 202465,342.4165,342.4165,342.4165,342.4165,342.41-
Jun 3, 202465,634.1965,634.1965,634.1965,634.1965,634.19-
May 31, 202466,036.5466,036.5466,036.5466,036.5466,036.54-
May 30, 202465,530.8665,530.8665,530.8665,530.8665,530.86-
May 29, 202465,350.7265,350.7265,350.7265,350.7265,350.72-
May 28, 202465,824.0465,824.0465,824.0465,824.0465,824.04-
May 24, 202466,879.7166,879.7166,879.7166,879.7166,879.71-
May 23, 202466,993.9866,993.9866,993.9866,993.9866,993.98-
May 22, 202467,489.4667,489.4667,489.4667,489.4667,489.46-
May 21, 202467,163.6267,163.6267,163.6267,163.6267,163.62-
May 20, 202467,408.4967,408.4967,408.4967,408.4967,408.49-
May 17, 202467,758.8867,758.8867,758.8867,758.8867,758.88-
May 16, 202467,919.9467,919.9467,919.9467,919.9467,919.94-
May 15, 202467,581.7767,581.7767,581.7767,581.7767,581.77-
May 14, 202467,880.8767,880.8767,880.8767,880.8767,880.87-
May 13, 202467,556.0967,556.0967,556.0967,556.0967,556.09-
May 10, 202468,246.5468,246.5468,246.5468,246.5468,246.54-
May 9, 202467,401.5467,401.5467,401.5467,401.5467,401.54-
May 8, 202467,626.9167,626.9167,626.9167,626.9167,626.91-
May 7, 202468,014.5368,014.5368,014.5368,014.5368,014.53-
May 6, 202467,998.0767,998.0767,998.0767,998.0767,998.07-
May 3, 202467,437.6767,437.6767,437.6767,437.6767,437.67-
May 2, 202467,595.7567,595.7567,595.7567,595.7567,595.75-

Related Tickers

^GSPC S&P 500
5,662.13
+1.03%
 
^DJI Dow Jones Industrial Average
41,114.65
+0.89%
 
^IXIC NASDAQ Composite
17,905.61
+1.10%
 
^NYA NYSE COMPOSITE (DJ)
19,311.72
+1.37%
 
^XAX NYSE AMEX COMPOSITE INDEX
5,013.43
+1.20%
 
^BUK100P Cboe UK 100
856.24
+0.99%
 
^RUT Russell 2000
2,004.98
+1.47%
 
^VIX CBOE Volatility Index
23.00
-6.50%
 
^FTSE FTSE 100
8,585.39
+1.04%
 
^GDAXI DAX P
22,968.58
+2.10%
 
^FCHI CAC 40
7,734.23
+1.85%
 
^STOXX50E EURO STOXX 50 I
5,254.99
+1.84%
 
^N100 Euronext 100 Index
1,541.81
+1.82%
 
^BFX BEL 20
4,483.87
+1.23%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
36,830.69
+1.04%
 
^HSI HANG SENG INDEX
22,504.68
+1.74%
 
000001.SS SSE Composite Index
3,279.03
-0.23%
 
399001.SZ Shenzhen Index
9,899.82
+0.51%
 
^STI STI Index
3,845.14
+0.33%
 
^AXJO S&P/ASX 200
8,238.00
+1.13%
 
^AORD ALL ORDINARIES
8,456.20
+1.08%
 
^BSESN S&P BSE SENSEX
80,501.99
+0.32%
 
^JKSE IDX COMPOSITE
6,815.73
+0.72%
 
^KLSE FTSE Bursa Malaysia KLCI
1,542.49
+0.15%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,327.89
+1.48%
 
^KS11 KOSPI Composite Index
2,559.79
+0.12%
 
^TWII TWSE Capitalization Weighted Stock Index
20,787.64
+2.73%
 
^GSPTSE S&P/TSX Composite index
24,893.21
+0.39%
 
^BVSP IBOVESPA
134,633.92
-0.32%
 
^MXX IPC MEXICO
56,117.19
-0.25%
 
^IPSA S&P IPSA
8,039.20
-0.02%
 
^MERV MERVAL
2,100,843.80
-2.69%
 
^TA125.TA TA-125
2,557.21
0.00%
 
^CASE30 EGX 30 Price Return Index
32,126.20
+0.26%
 
^JN0U.JO Top 40 USD Net TRI Index
4,972.11
+2.18%